Hot Features
프리미엄
Leonteq Securities AG (Q00307)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 811.54 | 25.36 | 3.23 | 793.65 | 815.54 | 793.65 | 0 |
| 1737046500 | 786.18 | 1.66 | 0.21 | 784.83 | 805.06 | 772.11 | 0 |
| 1736960100 | 784.52 | 1.82 | 0.23 | 771.98 | 789.37 | 746 | 0 |
| 1736873700 | 782.7 | 24.04 | 3.17 | 756.01 | 808.41 | 753.4 | 0 |
| 1736787300 | 758.66 | 10.25 | 1.37 | 755.73 | 776.63 | 745.53 | 0 |
| 1736528100 | 748.41 | -30.14 | -3.87 | 783.46 | 791.66 | 745.27 | 0 |
| 1736441700 | 778.55 | 5.27 | 0.68 | 761.13 | 781.47 | 751.55 | 0 |
| 1736355300 | 773.28 | 18.35 | 2.43 | 750.08 | 777.4 | 743.97 | 0 |
| 1736268900 | 754.93 | 66.41 | 9.65 | 685.05 | 762.1 | 685.05 | 22 |
| 1736182500 | 688.52 | 7.95 | 1.17 | 674.45 | 704.28 | 666.62 | 0 |
| 1735923300 | 680.57 | -49.89 | -6.83 | 727.77 | 727.77 | 680.47 | 0 |
| 1735836900 | 730.46 | 21.96 | 3.10 | 732.17 | 735.27 | 722.33 | 0 |
| 1735577700 | 708.5 | 22.68 | 3.31 | 684.79 | 711.06 | 684.79 | 0 |
| 1735318500 | 685.82 | 17.04 | 2.55 | 657.83 | 693.17 | 657.83 | 0 |
| 1734972900 | 668.78 | 10.84 | 1.65 | 639.59 | 670.87 | 636 | 0 |
| 1734713700 | 657.94 | -76.97 | -10.47 | 713.59 | 726.75 | 641.2 | 0 |
| 1734627300 | 734.91 | -120.43 | -14.08 | 845.77 | 853.84 | 734.91 | 0 |
| 1734540900 | 855.34 | 0.32 | 0.04 | 878.09 | 878.09 | 836.8 | 0 |
| 1734454500 | 855.02 | 64.8 | 8.20 | 888.8 | 912.51 | 848.01 | 5 |
| 1734368100 | 790.22 | 4.33 | 0.55 | 799.02 | 799.85 | 783.03 | 100 |
| 1734108900 | 785.89 | 42.77 | 5.76 | 751.19 | 849 | 743.97 | 22 |
| 1734022500 | 743.12 | 25.59 | 3.57 | 722.75 | 749.5 | 722.75 | 3 |
| 1733936100 | 717.53 | 45.82 | 6.82 | 667.33 | 718.09 | 663.15 | 7 |
| 1733849700 | 671.71 | 4.67 | 0.70 | 697.98 | 697.98 | 661.41999 | 0 |
| 1733763300 | 667.04 | 14.64 | 2.24 | 661.12 | 669.34 | 659.47 | 0 |
| 1733504100 | 652.4 | 15.83 | 2.49 | 655.89 | 660.21 | 645.76 | 0 |
| 1733417700 | 636.57 | 53.66 | 9.21 | 597.11 | 647.36 | 597.11 | 0 |
| 1733331300 | 582.91 | 19.29 | 3.42 | 572.38 | 591.76 | 572.38 | 0 |
| 1733244900 | 563.62 | -3.15 | -0.56 | 570.66 | 573.37 | 561.88 | 0 |
| 1733158500 | 566.77 | -14.72 | -2.53 | 579.12 | 579.12 | 562.99 | 0 |
| 1732899300 | 581.49 | -24.09 | -3.98 | 595.25 | 603.77 | 573.91 | 0 |
| 1732812900 | 605.58 | -14.8 | -2.39 | 628.34 | 628.91999 | 601.35 | 0 |
| 1732726500 | 620.38 | -1.17 | -0.19 | 612.07 | 623.2 | 605.80999 | 0 |
| 1732640100 | 621.54999 | -16.19 | -2.54 | 621.54 | 637.44 | 614.29999 | 0 |
| 1732553700 | 637.74 | 29.06 | 4.77 | 618.48 | 637.77 | 604.79 | 0 |
| 1732294500 | 608.67999 | 13.25 | 2.23 | 602.32 | 610.47 | 585.48 | 0 |
| 1732208100 | 595.42999 | -23.31 | -3.77 | 605.77 | 609.73 | 586.45 | 0 |
| 1732121700 | 618.74 | 18.05 | 3.00 | 606.2 | 623.67999 | 602.33 | 0 |
| 1732035300 | 600.69 | -42.23 | -6.57 | 640.57 | 640.96 | 589.71 | 0 |
| 1731948900 | 642.91999 | 14.84 | 2.36 | 621.79999 | 646.79999 | 608.11 | 0 |
| 1731689700 | 628.08 | 4.27 | 0.68 | 619.53 | 680 | 616.7 | 3 |
| 1731603300 | 623.80999 | 90.23 | 16.91 | 531.17999 | 630.47 | 524.75 | 0 |
| 1731516900 | 533.58 | -20.41 | -3.68 | 552.29 | 564.51 | 525.13 | 0 |
| 1731430500 | 553.99 | -32.74 | -5.58 | 574.33 | 578.61 | 553.99 | 0 |
| 1731344100 | 586.73 | 3.21 | 0.55 | 590.62 | 598.29999 | 583.48 | 0 |
| 1731084900 | 583.52 | -6.64 | -1.13 | 583.05999 | 588.71 | 569.54 | 0 |
| 1730998500 | 590.16 | 6.87 | 1.18 | 589.34 | 597.67999 | 576.78 | 0 |
| 1730912100 | 583.29 | -15.17 | -2.53 | 593.35 | 608.08 | 572.04 | 0 |
| 1730825700 | 598.46 | -18.55 | -3.01 | 616 | 616 | 591.59 | 0 |
| 1730739300 | 617.01 | -4.36 | -0.70 | 611.49 | 636.16999 | 611.49 | 0 |
| 1730480100 | 621.37 | 2.04 | 0.33 | 621.92999 | 630.94 | 619.04999 | 0 |
| 1730393700 | 619.33 | -16.38 | -2.58 | 630.86 | 635.73 | 606.63 | 0 |
| 1730307300 | 635.71 | -11.25 | -1.74 | 644.52 | 648.96 | 633.73 | 0 |
| 1730220900 | 646.96 | -5.63 | -0.86 | 652.78 | 652.78 | 642.72 | 0 |
| 1730134500 | 652.59 | -6.23 | -0.95 | 664.36 | 671.22 | 647.11 | 0 |
| 1729871700 | 658.82 | -10.51 | -1.57 | 661.89 | 672.43 | 657.98 | 0 |
| 1729785300 | 669.33 | 0.64 | 0.10 | 682.16 | 683.59 | 669.33 | 0 |
| 1729698900 | 668.69 | -30.42 | -4.35 | 702.19 | 702.19 | 661.39 | 0 |
| 1729612500 | 699.11 | -17.34 | -2.42 | 712.88 | 712.88 | 694.09 | 0 |
| 1729526100 | 716.45 | -5.98 | -0.83 | 721.87 | 732.35 | 716.45 | 0 |
