Hot Features
프리미엄
Vontobel Financial Products Gmbh (P06568)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 194.4 | 12.35 | 6.78 | 189.1 | 195.1 | 178.75 | 0 |
| 1734972900 | 182.05 | -2.15 | -1.17 | 183.6 | 186.05 | 174.9 | 50 |
| 1734713700 | 184.2 | -3.65 | -1.94 | 180.85 | 184.2 | 166.25 | 0 |
| 1734627300 | 187.85 | -26.25 | -12.26 | 192.4 | 201.6 | 183.1 | 30 |
| 1734540900 | 214.1 | 3.53 | 1.68 | 210.85 | 217.75 | 207.5 | 0 |
| 1734454500 | 210.57 | -20.75 | -8.97 | 223.62 | 224.27 | 206.82 | 0 |
| 1734368100 | 231.32 | -4.5 | -1.91 | 235.97 | 242.12 | 227.62 | 0 |
| 1734108900 | 235.82 | -1 | -0.42 | 236.82 | 242.12 | 234.17 | 0 |
| 1734022500 | 236.82 | 7.07 | 3.08 | 232.87 | 239.52 | 231.77 | 0 |
| 1733936100 | 229.75 | 7.13 | 3.20 | 224.2 | 231.25 | 220.85 | 0 |
| 1733849700 | 222.62 | -3.05 | -1.35 | 218.42 | 225.67 | 216.62 | 0 |
| 1733763300 | 225.67 | -6.25 | -2.69 | 233.47 | 243.17 | 224.17 | 0 |
| 1733504100 | 231.92 | 4.17 | 1.83 | 224.07 | 238.97 | 224.07 | 0 |
| 1733417700 | 227.75 | 23.25 | 11.37 | 202.7 | 227.75 | 201.85 | 20 |
| 1733331300 | 204.5 | 8.4 | 4.28 | 194.45 | 212.1 | 194.25 | 1000 |
| 1733244900 | 196.1 | 14.55 | 8.01 | 182.85 | 199.35 | 182.85 | 0 |
| 1733158500 | 181.55 | 2.9 | 1.62 | 169.85 | 185.5 | 167.9 | 0 |
| 1732899300 | 178.65 | 3.73 | 2.13 | 169.8 | 179.9 | 168.4 | 0 |
| 1732812900 | 174.92 | 7.15 | 4.26 | 170.72 | 177.22 | 169.77 | 0 |
| 1732726500 | 167.77 | -5.08 | -2.94 | 167.41999 | 170.77 | 154.57 | 220 |
| 1732640100 | 172.85 | -9.55 | -5.24 | 171.35 | 179.45 | 164.94999 | 0 |
| 1732553700 | 182.4 | -0.75 | -0.41 | 191.5 | 194.3 | 176.95 | 0 |
| 1732294500 | 183.15 | 6.6 | 3.74 | 179.65 | 184.95 | 165.5 | 60 |
| 1732208100 | 176.55 | 0.65 | 0.37 | 181.55 | 181.55 | 161.25 | 550 |
| 1732121700 | 175.9 | -0.7 | -0.40 | 184.55 | 186.5 | 171.6 | 0 |
| 1732035300 | 176.6 | -19.1 | -9.76 | 196.55 | 197.55 | 157.55 | 82 |
| 1731948900 | 195.7 | -3.5 | -1.76 | 201.9 | 204.4 | 185.6 | 0 |
| 1731689700 | 199.2 | -6.3 | -3.07 | 200.95 | 210.65 | 197.35 | 1200 |
| 1731603300 | 205.5 | 24.7 | 13.66 | 179.4 | 205.95 | 178.45 | 30 |
| 1731516900 | 180.8 | 0.9 | 0.50 | 171.5 | 187 | 171.5 | 530 |
| 1731430500 | 179.9 | -29.3 | -14.01 | 197.25 | 201.3 | 178.75 | 0 |
| 1731344100 | 209.2 | 20.6 | 10.92 | 194.6 | 211.15 | 194.6 | 0 |
| 1731084900 | 188.6 | -9.85 | -4.96 | 194.65 | 196.95 | 181.1 | 0 |
| 1730998500 | 198.45 | 3.95 | 2.03 | 199.4 | 212.3 | 196.45 | 0 |
| 1730912100 | 194.5 | -25.37 | -11.54 | 224.4 | 241.1 | 191.7 | 0 |
| 1730825700 | 219.87 | -4.65 | -2.07 | 224.62 | 230.12 | 214.42 | 0 |
| 1730739300 | 224.52 | -6.28 | -2.72 | 230.82 | 235.67 | 224.27 | 0 |
| 1730480100 | 230.8 | 20.23 | 9.61 | 213.65 | 233.4 | 212.05 | 0 |
| 1730393700 | 210.57 | -15 | -6.65 | 212.77 | 221.22 | 204.02 | 0 |
| 1730307300 | 225.57 | -20.9 | -8.48 | 235.92 | 237.32 | 217.07 | 0 |
| 1730220900 | 246.47 | -4.4 | -1.75 | 258.17 | 261.27 | 244.62 | 0 |
| 1730134500 | 250.87 | 13.8 | 5.82 | 246.12 | 250.87 | 235.02 | 0 |
| 1729871700 | 237.07 | -0.2 | -0.08 | 235.02 | 243.92 | 232.22 | 0 |
| 1729785300 | 237.27 | 1.75 | 0.74 | 240.27 | 250.07 | 237.12 | 0 |
| 1729698900 | 235.52 | -2.4 | -1.01 | 238.72 | 241.42 | 233.17 | 0 |
| 1729612500 | 237.92 | -12.1 | -4.84 | 251.57 | 251.57 | 226.47 | 0 |
| 1729526100 | 250.02 | -11.5 | -4.40 | 263.22 | 265.57 | 250.02 | 1 |
| 1729266900 | 261.52 | 7.45 | 2.93 | 255.67 | 262.42 | 253.32 | 0 |
| 1729180500 | 254.07 | 16.3 | 6.86 | 237.17 | 259.17 | 237.17 | 0 |
| 1729094100 | 237.77 | 1.95 | 0.83 | 223.37 | 239.37 | 221.37 | 0 |
| 1729007700 | 235.82 | -2.33 | -0.98 | 240.22 | 241.12 | 231.42 | 0 |
| 1728921300 | 238.15 | 18.85 | 8.60 | 223.1 | 238.25 | 221.25 | 0 |
| 1728662100 | 219.3 | 9.55 | 4.55 | 212.05 | 220.45 | 206.8 | 400 |
| 1728575700 | 209.75 | 4.6 | 2.24 | 203.1 | 211.9 | 202.7 | 30 |
| 1728489300 | 205.15 | 8.2 | 4.16 | 199.4 | 205.15 | 192.8 | 150 |
| 1728402900 | 196.95 | -3.35 | -1.67 | 191.95 | 204 | 188.25 | 250 |
| 1728316500 | 200.3 | 8 | 4.16 | 196.6 | 201.5 | 186.85 | 0 |
| 1728057300 | 192.3 | 15.25 | 8.61 | 178.75 | 194.55 | 177.8 | 30 |
| 1727970900 | 177.05 | -20.9 | -10.56 | 192.05 | 196.25 | 176 | 60 |
| 1727884500 | 197.95 | -4.8 | -2.37 | 201.25 | 210.4 | 193.35 | 0 |
| 1727798100 | 202.75 | -19.25 | -8.67 | 222.6 | 226.7 | 200 | 0 |
| 1727711700 | 222 | -28.07 | -11.22 | 245.47 | 245.47 | 217.92 | 2 |
