Hot Features
프리미엄
Societe Generale Effekten (SBPM5L)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 60.15 | -4.35 | -6.74 | 64.92 | 67.62 | 54.95 | 630 |
| 1732208100 | 64.5 | -1.12 | -1.71 | 65 | 65.95 | 60.95 | 205 |
| 1732121700 | 65.62 | 1.97 | 3.10 | 65.819999 | 68.37 | 63.95 | 1095 |
| 1732035300 | 63.65 | -8 | -11.17 | 71.3 | 72.25 | 57.95 | 3972 |
| 1731948900 | 71.65 | 4.23 | 6.27 | 65.87 | 71.97 | 65.47 | 1840 |
| 1731689700 | 67.42 | 4.95 | 7.92 | 62.3 | 67.65 | 62.07 | 718 |
| 1731603300 | 62.47 | 7.07 | 12.76 | 56.5 | 68.32 | 56.5 | 4819 |
| 1731516900 | 55.4 | -0.1 | -0.18 | 54.22 | 63.5 | 54.02 | 1410 |
| 1731430500 | 55.5 | -1.65 | -2.89 | 55.17 | 60.5 | 55.12 | 650 |
| 1731344100 | 57.15 | 3.18 | 5.89 | 54.45 | 58.37 | 53.6 | 553 |
| 1731084900 | 53.97 | -7.35 | -11.99 | 60.05 | 60.9 | 52.7 | 715 |
| 1730998500 | 61.32 | 19.5 | 46.63 | 46.37 | 64.17 | 46.37 | 16957 |
| 1730912100 | 41.82 | -7.38 | -15.00 | 49.25 | 54.65 | 39.5 | 10465 |
| 1730825700 | 49.2 | 3.18 | 6.91 | 45.87 | 49.22 | 45.87 | 1119 |
| 1730739300 | 46.02 | 2.02 | 4.59 | 44.7 | 46.67 | 42.1 | 225 |
| 1730480100 | 44 | 4.88 | 12.47 | 38.82 | 44.42 | 38.72 | 4273 |
| 1730393700 | 39.12 | 0.45 | 1.16 | 37.4 | 40.52 | 36.92 | 250 |
| 1730307300 | 38.67 | -0.35 | -0.90 | 39.4 | 39.4 | 36.25 | 1291 |
| 1730220900 | 39.02 | 0.02 | 0.05 | 40.8 | 41.75 | 38.67 | 860 |
| 1730134500 | 39 | 2.75 | 7.59 | 37.4 | 39.55 | 36.3 | 1250 |
| 1729871700 | 36.25 | 0.18 | 0.50 | 36.5 | 37.72 | 36 | 2341 |
| 1729785300 | 36.07 | -4.1 | -10.21 | 40.65 | 41.07 | 36.07 | 5870 |
| 1729698900 | 40.17 | -1.9 | -4.52 | 43.9 | 43.95 | 40.15 | 4800 |
| 1729612500 | 42.07 | -0.98 | -2.28 | 43.6 | 44.35 | 39.72 | 2023 |
| 1729526100 | 43.05 | -3.65 | -7.82 | 51.55 | 52.6 | 42.9 | 1430 |
| 1729266900 | 46.7 | -1.6 | -3.31 | 49.95 | 51.37 | 44.37 | 3148 |
| 1729180500 | 48.3 | 2.95 | 6.50 | 49.15 | 51.37 | 45.67 | 1970 |
| 1729094100 | 45.35 | 1.45 | 3.30 | 42.57 | 45.9 | 42.42 | 421 |
| 1729007700 | 43.9 | 3.4 | 8.40 | 42.2 | 44.35 | 41.85 | 4883 |
| 1728921300 | 40.5 | 1.18 | 3.00 | 39.45 | 40.7 | 38.6 | 10 |
| 1728662100 | 39.32 | 0.42 | 1.08 | 38.75 | 40.8 | 37.9 | 292 |
| 1728575700 | 38.9 | 4.65 | 13.58 | 34.02 | 39.75 | 33.97 | 8278 |
| 1728489300 | 34.25 | 1.58 | 4.84 | 33.27 | 34.27 | 31.57 | 800 |
| 1728402900 | 32.67 | -0.3 | -0.91 | 32.32 | 33.77 | 31.37 | 1570 |
| 1728316500 | 32.97 | 0.85 | 2.65 | 32.67 | 33.62 | 31.65 | 2170 |
| 1728057300 | 32.119999 | 2.49 | 8.40 | 29.93 | 33.8 | 29.82 | 150 |
| 1727970900 | 29.63 | 0.17 | 0.58 | 29.06 | 30.85 | 28.56 | 3861 |
| 1727884500 | 29.46 | -0.74 | -2.45 | 29.63 | 30.52 | 28.55 | 1421 |
| 1727798100 | 30.2 | -8.6 | -22.16 | 37.87 | 39.4 | 29.76 | 7685 |
| 1727711700 | 38.8 | -4.65 | -10.70 | 42.85 | 43.57 | 37.85 | 1871 |
| 1727452500 | 43.45 | -1.05 | -2.36 | 46 | 46.25 | 41.75 | 1280 |
| 1727366100 | 44.5 | 5.03 | 12.74 | 41.12 | 44.9 | 40.25 | 995 |
| 1727279700 | 39.47 | 0.35 | 0.89 | 37.85 | 40.75 | 37.75 | 720 |
| 1727193300 | 39.12 | 3.02 | 8.37 | 36.12 | 40.12 | 35.97 | 1480 |
| 1727106900 | 36.1 | -4.42 | -10.91 | 40.87 | 41.75 | 35.42 | 1330 |
| 1726847700 | 40.52 | -0.68 | -1.65 | 41.05 | 43.8 | 38.8 | 1580 |
| 1726761300 | 41.2 | -2.2 | -5.07 | 45.77 | 47.07 | 39.37 | 790 |
| 1726674900 | 43.4 | 5.33 | 14.00 | 38.3 | 45.07 | 38.22 | 1928 |
| 1726588500 | 38.07 | 1.17 | 3.17 | 37.85 | 39.02 | 37.1 | 100 |
| 1726502100 | 36.9 | -0.65 | -1.73 | 37.27 | 37.82 | 35.25 | 100 |
| 1726242900 | 37.55 | 0.75 | 2.04 | 37.32 | 38.7 | 36.57 | 305 |
| 1726156500 | 36.8 | 5.88 | 19.02 | 34.32 | 38 | 33.75 | 145 |
| 1726070100 | 30.92 | -2.7 | -8.03 | 33.7 | 34.35 | 29.78 | 1600 |
| 1725983700 | 33.62 | -2.9 | -7.94 | 36.77 | 37.97 | 33.27 | 109 |
| 1725897300 | 36.52 | 1.27 | 3.60 | 36.5 | 38.67 | 36.12 | 150 |
| 1725638100 | 35.25 | -3.8 | -9.73 | 38.82 | 38.85 | 35.05 | 628 |
| 1725551700 | 39.05 | 1.85 | 4.97 | 36.65 | 40.22 | 36.47 | 153 |
| 1725465300 | 37.2 | -0.77 | -2.03 | 34.07 | 39.27 | 34.07 | 1930 |
| 1725378900 | 37.97 | -6.88 | -15.34 | 44.45 | 45.35 | 36.6 | 698 |
| 1725292500 | 44.85 | 0.98 | 2.23 | 44.65 | 46.45 | 43.27 | 143 |
| 1725033300 | 43.87 | 3 | 7.34 | 41.6 | 44.4 | 41.52 | 3101 |
| 1724946900 | 40.87 | 1.2 | 3.02 | 40.32 | 41.7 | 39.95 | 910 |
| 1724860500 | 39.67 | -0.7 | -1.73 | 41.12 | 41.65 | 38.32 | 1381 |
| 1724774100 | 40.37 | -0.7 | -1.70 | 41.45 | 41.9 | 39.22 | 0 |
| 1724687700 | 41.07 | -1 | -2.38 | 41.52 | 42.62 | 40.62 | 300 |
