Hot Features
프리미엄
Leonardo SpA (LDO)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.439040864573 | 29.61 | 29.79 | 28.75 | 2714606 | 29.40781203 | DE |
| 4 | 3.68 | 14.2635658915 | 25.8 | 29.79 | 25.17 | 2900983 | 27.9659371 | DE |
| 12 | 6.68 | 29.298245614 | 22.8 | 29.79 | 22.76 | 2743488 | 26.23919257 | DE |
| 26 | 7.38 | 33.3936651584 | 22.1 | 29.79 | 18.905 | 2536869 | 23.63625106 | DE |
| 52 | 13.19 | 80.9699201964 | 16.29 | 29.79 | 15.855 | 2883496 | 22.42617997 | DE |
| 156 | 22.9 | 348.024316109 | 6.58 | 29.79 | 6.048 | 3259066 | 13.66547026 | DE |
| 260 | 18.59 | 170.707070707 | 10.89 | 29.79 | 4.005 | 4533889 | 9.48750146 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 29.25 | 0.08 | 0.27 | 29.13 | 29.5 | 28.99 | 1910604 |
| 1737996900 | 29.17 | -0.32 | -1.09 | 29.4 | 29.55 | 28.75 | 2742770 |
| 1737737700 | 29.49 | -0.15 | -0.51 | 29.73 | 29.79 | 29.32 | 3246383 |
| 1737651300 | 29.64 | 0.25 | 0.85 | 29.61 | 29.67 | 29.21 | 2958665 |
| 1737564900 | 29.39 | 0.54 | 1.87 | 29 | 29.57 | 28.76 | 3102997 |
| 1737478500 | 28.85 | 0.09 | 0.31 | 29.1 | 29.1 | 28.55 | 2425430 |
| 1737392100 | 28.76 | 0.18 | 0.63 | 28.8 | 29.27 | 28.66 | 3428022 |
| 1737132900 | 28.58 | 0.31 | 1.10 | 28.4 | 29.12 | 28.36 | 4549378 |
| 1737046500 | 28.27 | 0.48 | 1.73 | 28.27 | 28.7 | 28.03 | 3304325 |
| 1736960100 | 27.79 | -0.11 | -0.39 | 27.87 | 27.95 | 27.58 | 2359444 |
| 1736873700 | 27.9 | 0.48 | 1.75 | 27.3 | 28.01 | 27.3 | 2557964 |
| 1736787300 | 27.42 | -0.31 | -1.12 | 27.7 | 27.75 | 26.94 | 2758234 |
| 1736528100 | 27.73 | 0.42 | 1.54 | 27.5 | 28 | 27.47 | 3369806 |
| 1736441700 | 27.31 | -0.01 | -0.04 | 27.25 | 27.46 | 26.99 | 2421039 |
| 1736355300 | 27.32 | 1.13 | 4.31 | 26.28 | 27.75 | 26.26 | 5836227 |
| 1736268900 | 26.19 | 0.29 | 1.12 | 25.99 | 26.22 | 25.83 | 2141037 |
| 1736182500 | 25.9 | -0.28 | -1.07 | 26.2 | 26.21 | 25.17 | 3486842 |
| 1735923300 | 26.18 | 0.14 | 0.54 | 26.07 | 26.21 | 25.73 | 1206214 |
| 1735836900 | 26.04 | 0.19 | 0.74 | 25.8 | 26.18 | 25.76 | 1515313 |
| 1735577700 | 25.85 | 0 | 0.00 | 25.9 | 25.98 | 25.61 | 1163908 |
| 1735318500 | 25.85 | 0.13 | 0.51 | 26 | 26.16 | 25.76 | 1400928 |
| 1734972900 | 25.72 | 0.14 | 0.55 | 25.66 | 26.27 | 25.53 | 2444301 |
| 1734713700 | 25.58 | -0.05 | -0.20 | 25.44 | 25.58 | 25 | 2060732 |
| 1734627300 | 25.63 | -0.22 | -0.85 | 25.58 | 25.9 | 25.51 | 1538640 |
| 1734540900 | 25.85 | 0.14 | 0.54 | 25.64 | 26 | 25.6 | 1299612 |
| 1734454500 | 25.71 | -0.33 | -1.27 | 26.07 | 26.18 | 25.6 | 1691278 |
| 1734368100 | 26.04 | 0.31 | 1.20 | 25.85 | 26.27 | 25.8 | 1940051 |
| 1734108900 | 25.73 | 0 | 0.00 | 25.74 | 25.89 | 25.45 | 1809598 |
| 1734022500 | 25.73 | 0.13 | 0.51 | 26 | 26.17 | 25.62 | 2467219 |
| 1733936100 | 25.6 | 0.74 | 2.98 | 25.11 | 25.6 | 25.08 | 3060266 |
| 1733849700 | 24.86 | -0.29 | -1.15 | 25.12 | 25.36 | 24.76 | 2584331 |
| 1733763300 | 25.15 | -1.3 | -4.91 | 26.41 | 26.44 | 25.15 | 3661696 |
| 1733504100 | 26.45 | -0.14 | -0.53 | 26.65 | 26.79 | 26.31 | 2409518 |
| 1733417700 | 26.59 | 0.33 | 1.26 | 26.25 | 26.6 | 26.08 | 2771330 |
| 1733331300 | 26.26 | 0.12 | 0.46 | 26.26 | 26.54 | 26.17 | 2002647 |
| 1733244900 | 26.14 | 0.26 | 1.00 | 25.98 | 26.21 | 25.93 | 2400757 |
| 1733158500 | 25.88 | 0.4 | 1.57 | 25.65 | 26.09 | 25.52 | 3244936 |
| 1732899300 | 25.48 | 0 | 0.00 | 25.33 | 25.58 | 25.18 | 1313412 |
| 1732812900 | 25.48 | 0.52 | 2.08 | 25.05 | 25.52 | 24.99 | 1427716 |
| 1732726500 | 24.96 | -0.17 | -0.68 | 25.08 | 25.16 | 24.72 | 1104228 |
| 1732640100 | 25.13 | 0.26 | 1.05 | 25.04 | 25.27 | 24.9 | 1757486 |
| 1732553700 | 24.87 | -0.6 | -2.36 | 25.49 | 25.81 | 24.86 | 5036820 |
| 1732294500 | 25.47 | -0.14 | -0.55 | 25.6 | 25.61 | 25.14 | 1830825 |
| 1732208100 | 25.61 | 0.53 | 2.11 | 25.26 | 25.79 | 25.11 | 2678271 |
| 1732121700 | 25.08 | -0.08 | -0.32 | 25.22 | 25.34 | 24.78 | 1839618 |
| 1732035300 | 25.16 | 0.47 | 1.90 | 24.88 | 25.3 | 24.37 | 3279502 |
| 1731948900 | 24.69 | -0.12 | -0.48 | 24.83 | 25.03 | 24.53 | 1843830 |
| 1731689700 | 24.81 | -0.32 | -1.27 | 25.04 | 25.22 | 24.64 | 2432432 |
| 1731603300 | 25.13 | -0.26 | -1.02 | 25.34 | 25.5 | 24.94 | 2321382 |
| 1731516900 | 25.39 | -0.32 | -1.24 | 25.66 | 25.78 | 25.11 | 2473707 |
| 1731430500 | 25.71 | -0.12 | -0.46 | 25.78 | 26.39 | 25.58 | 5351249 |
| 1731344100 | 25.83 | 1.08 | 4.36 | 25 | 25.99 | 25 | 4943017 |
| 1731084900 | 24.75 | 0.47 | 1.94 | 24.3 | 24.84 | 23.9 | 5039562 |
| 1730998500 | 24.28 | 1.02 | 4.39 | 23.35 | 24.44 | 23.22 | 5790669 |
| 1730912100 | 23.26 | 0.71 | 3.15 | 22.8 | 23.54 | 22.76 | 5515207 |
| 1730825700 | 22.55 | 0.78 | 3.58 | 21.78 | 22.65 | 21.68 | 2902229 |
| 1730739300 | 21.77 | -0.57 | -2.55 | 22.3 | 22.34 | 21.71 | 1843303 |
| 1730480100 | 22.34 | 0.4 | 1.82 | 21.96 | 22.42 | 21.96 | 1632885 |
| 1730393700 | 21.94 | -0.29 | -1.30 | 21.91 | 22.42 | 21.79 | 3204321 |
| 1730307300 | 22.23 | 0.25 | 1.14 | 22.09 | 22.42 | 21.37 | 3722670 |
| 1730220900 | 21.98 | -0.06 | -0.27 | 22.04 | 22.53 | 21.83 | 2696761 |
