Hot Features
프리미엄
Talea Group SpA (TALEA)
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 | -0.04 | -0.806451612903 | 4.96 | 5 | 4.74 | 4487 | 4.9357446 | DE |
| 4 | -0.5 | -9.22509225092 | 5.42 | 5.42 | 4.61 | 6994 | 5.08267475 | DE |
| 12 | 0.38 | 8.37004405286 | 4.54 | 5.6 | 4.43 | 19601 | 5.11103717 | DE |
| 26 | -2.1 | -29.9145299145 | 7.02 | 7.16 | 4.3 | 14814 | 5.087506 | DE |
| 52 | -1.7 | -25.6797583082 | 6.62 | 7.88 | 4.3 | 12344 | 5.66863504 | DE |
| 156 | -6.48 | -56.8421052632 | 11.4 | 11.7 | 4.3 | 8908 | 6.48726793 | DE |
| 260 | -6.48 | -56.8421052632 | 11.4 | 11.7 | 4.3 | 8908 | 6.48726793 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.89 | -0.03 | -0.61 | 4.99 | 4.99 | 4.74 | 2792 |
| 1741280100 | 4.92 | -0.07 | -1.40 | 4.94 | 4.97 | 4.88 | 3344 |
| 1741193700 | 4.99 | 0.07 | 1.42 | 4.94 | 4.99 | 4.92 | 2803 |
| 1741107300 | 4.92 | -0.06 | -1.20 | 4.86 | 4.92 | 4.85 | 3066 |
| 1741020900 | 4.98 | 0.09 | 1.84 | 4.98 | 5 | 4.84 | 6152 |
| 1740761700 | 4.89 | -0.07 | -1.41 | 4.96 | 5 | 4.85 | 7070 |
| 1740675300 | 4.96 | -0.08 | -1.59 | 5 | 5.0599999 | 4.83 | 9833 |
| 1740588900 | 5.04 | 0.13 | 2.65 | 4.95 | 5.08 | 4.93 | 2713 |
| 1740502500 | 4.91 | -0.19 | -3.73 | 5.1 | 5.1 | 4.9 | 5742 |
| 1740416100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 4.97 | 6024 |
| 1740156900 | 5.1 | -0.02 | -0.39 | 5.18 | 5.18 | 4.61 | 24213 |
| 1740070500 | 5.12 | -0.02 | -0.39 | 5.16 | 5.16 | 4.99 | 1838 |
| 1739984100 | 5.14 | -0.02 | -0.39 | 5 | 5.16 | 5 | 1857 |
| 1739897700 | 5.16 | 0.14 | 2.79 | 5.2 | 5.2 | 4.99 | 8154 |
| 1739811300 | 5.0199999 | 0.07 | 1.41 | 5.2 | 5.2 | 4.82 | 6332 |
| 1739552100 | 4.95 | -0.11 | -2.17 | 4.83 | 5 | 4.83 | 6210 |
| 1739465700 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.16 | 4.82 | 3760 |
| 1739379300 | 5.08 | 0.04 | 0.79 | 5.12 | 5.18 | 5.0199999 | 8664 |
| 1739292900 | 5.04 | -0.32 | -5.97 | 5.38 | 5.38 | 5.0199999 | 10295 |
| 1739206500 | 5.36 | 0 | 0.00 | 5.28 | 5.42 | 5.2 | 10772 |
| 1738947300 | 5.36 | 0.06 | 1.13 | 5.42 | 5.42 | 5.24 | 11040 |
| 1738860900 | 5.3 | 0.28 | 5.58 | 5 | 5.5 | 4.98 | 14379 |
| 1738774500 | 5.0199999 | 0 | 0.00 | 5 | 5.0199999 | 4.85 | 17877 |
| 1738688100 | 5.0199999 | 0.15 | 3.08 | 4.93 | 5.0199999 | 4.93 | 5189 |
| 1738601700 | 4.87 | -0.15 | -2.99 | 5 | 5.04 | 4.78 | 60681 |
| 1738342500 | 5.0199999 | 0.03 | 0.60 | 5.16 | 5.16 | 4.9 | 6026 |
| 1738256100 | 4.99 | 0.04 | 0.81 | 5.0599999 | 5.18 | 4.99 | 28267 |
| 1738169700 | 4.95 | 0.11 | 2.27 | 4.99 | 4.99 | 4.8 | 162692 |
| 1738083300 | 4.84 | -0.03 | -0.62 | 4.99 | 4.99 | 4.8 | 8868 |
| 1737996900 | 4.87 | -0.19 | -3.75 | 5.16 | 5.16 | 4.8 | 8402 |
| 1737737700 | 5.0599999 | -0.1 | -1.94 | 5.22 | 5.24 | 4.96 | 16042 |
| 1737651300 | 5.16 | 0.06 | 1.18 | 5.38 | 5.38 | 5.08 | 4361 |
| 1737564900 | 5.1 | -0.3 | -5.56 | 5.36 | 5.44 | 5.1 | 21551 |
| 1737478500 | 5.4 | -0.12 | -2.17 | 5.54 | 5.54 | 5.36 | 90724 |
| 1737392100 | 5.5199999 | -0.02 | -0.36 | 5.5199999 | 5.54 | 5.4 | 69407 |
| 1737132900 | 5.54 | 0.14 | 2.59 | 5.58 | 5.6 | 5.4 | 74971 |
| 1737046500 | 5.4 | 0.04 | 0.75 | 5.4 | 5.42 | 5.22 | 52687 |
| 1736960100 | 5.36 | 0.2 | 3.88 | 5.48 | 5.48 | 5.24 | 39614 |
| 1736873700 | 5.16 | 0.02 | 0.39 | 5.28 | 5.28 | 5.14 | 24041 |
| 1736787300 | 5.14 | 0.14 | 2.80 | 5.2 | 5.32 | 4.86 | 49716 |
| 1736528100 | 5 | -0.02 | -0.40 | 5.04 | 5.3 | 5 | 37444 |
| 1736441700 | 5.0199999 | 0.37 | 7.96 | 4.75 | 5.08 | 4.75 | 40930 |
| 1736355300 | 4.65 | 0.09 | 1.97 | 4.55 | 4.67 | 4.49 | 27771 |
| 1736268900 | 4.5599999 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 4176 |
| 1736182500 | 4.54 | -0.03 | -0.66 | 4.57 | 4.57 | 4.47 | 3659 |
| 1735923300 | 4.57 | 0.02 | 0.44 | 4.59 | 4.59 | 4.5199999 | 1605 |
| 1735836900 | 4.55 | -0.03 | -0.66 | 4.64 | 4.64 | 4.5 | 9870 |
| 1735577700 | 4.58 | -0.04 | -0.87 | 4.58 | 4.62 | 4.54 | 1065 |
| 1735318500 | 4.62 | 0.12 | 2.67 | 4.51 | 4.63 | 4.51 | 13693 |
| 1734972900 | 4.5 | -0.1 | -2.17 | 4.65 | 4.65 | 4.5 | 2860 |
| 1734713700 | 4.6 | -0.05 | -1.08 | 4.62 | 4.62 | 4.46 | 11896 |
| 1734627300 | 4.65 | 0.15 | 3.33 | 4.48 | 4.68 | 4.43 | 21657 |
| 1734540900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.46 | 1759 |
| 1734454500 | 4.5 | -0.03 | -0.66 | 4.5 | 4.5199999 | 4.45 | 2151 |
| 1734368100 | 4.53 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5 | 1321 |
| 1734108900 | 4.55 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.5 | 2751 |
| 1734022500 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.46 | 6121 |
| 1733936100 | 4.55 | 0 | 0.00 | 4.5 | 4.5599999 | 4.5 | 6306 |
| 1733849700 | 4.55 | -0.22 | -4.61 | 4.59 | 4.65 | 4.48 | 32386 |
| 1733763300 | 4.7699999 | 0.18 | 3.92 | 4.59 | 4.85 | 4.5199999 | 9050 |
| 1733504100 | 4.59 | -0.01 | -0.22 | 4.72 | 4.72 | 4.5199999 | 9768 |
