Hot Features
프리미엄
Mediobanca Valore Tv Floor Subt2 St25eur (781899)
BITMOT
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 100.919 | -0.04 | -0.04 | 100.865 | 100.994 | 100.853 | 128000 |
| 1734627300 | 100.958 | -0.06 | -0.06 | 100.825 | 101.006 | 100.825 | 212000 |
| 1734540900 | 101.019 | -0.01 | -0.01 | 100.85 | 101.028 | 100.85 | 224000 |
| 1734454500 | 101.029 | -0.04 | -0.04 | 100.965 | 101.029 | 100.499 | 927000 |
| 1734368100 | 101.07 | 0.14 | 0.14 | 100.751 | 101.07 | 100.751 | 304000 |
| 1734108900 | 100.931 | -0.02 | -0.02 | 100.966 | 101.066 | 100.931 | 341000 |
| 1734022500 | 100.95 | 0 | 0.00 | 100.944 | 101.099 | 100.751 | 364000 |
| 1733936100 | 100.946 | -0 | -0.00 | 100.945 | 101.097 | 100.945 | 162000 |
| 1733849700 | 100.948 | 0.01 | 0.01 | 101 | 101.097 | 100.9 | 501000 |
| 1733763300 | 100.939 | -0.06 | -0.06 | 101.1 | 101.148 | 100.737 | 300000 |
| 1733504100 | 100.999 | -0.12 | -0.12 | 100.736 | 101 | 100.736 | 119000 |
| 1733417700 | 101.118 | 0.03 | 0.03 | 100.752 | 101.118 | 100.752 | 314000 |
| 1733331300 | 101.087 | 0.05 | 0.05 | 101.033 | 101.089 | 100.95 | 162000 |
| 1733244900 | 101.038 | 0.01 | 0.01 | 101.022 | 101.196 | 101 | 305000 |
| 1733158500 | 101.028 | -0.1 | -0.10 | 100.985 | 101.06 | 100.985 | 229000 |
| 1732899300 | 101.129 | 0.1 | 0.10 | 101.165 | 101.166 | 101.032 | 296000 |
| 1732812900 | 101.025 | -0.13 | -0.12 | 101.045 | 101.148 | 101.025 | 427000 |
| 1732726500 | 101.15 | 0.07 | 0.07 | 101.077 | 101.234 | 101.025 | 174000 |
| 1732640100 | 101.077 | 0.03 | 0.03 | 100.721 | 101.238 | 100.721 | 105000 |
| 1732553700 | 101.05 | -0.14 | -0.14 | 101.249 | 101.249 | 101.05 | 140000 |
| 1732294500 | 101.188 | -0.07 | -0.07 | 101.25 | 101.25 | 101.182 | 128000 |
| 1732208100 | 101.256 | 0.16 | 0.15 | 101.298 | 101.3 | 101.039 | 71000 |
| 1732121700 | 101.1 | -0.05 | -0.05 | 100.725 | 101.1 | 100.725 | 10000 |
| 1732035300 | 101.151 | 0.02 | 0.02 | 101.15 | 101.314 | 101.15 | 258000 |
| 1731948900 | 101.128 | -0.03 | -0.03 | 101.096 | 101.278 | 101.096 | 378000 |
| 1731689700 | 101.155 | 0.06 | 0.06 | 101.105 | 101.169 | 101.01 | 411000 |
| 1731603300 | 101.098 | -0.02 | -0.02 | 101.098 | 101.18 | 101.098 | 171000 |
| 1731516900 | 101.115 | -0.17 | -0.16 | 101.212 | 101.212 | 101.115 | 252000 |
| 1731430500 | 101.28 | 0 | 0.00 | 101.207 | 101.315 | 101.205 | 60000 |
| 1731344100 | 101.279 | 0.1 | 0.10 | 101.08 | 101.279 | 101.08 | 142000 |
| 1731084900 | 101.177 | 0.06 | 0.06 | 101.166 | 101.346 | 101.166 | 191000 |
| 1730998500 | 101.118 | -0.01 | -0.01 | 101.133 | 101.35 | 101.118 | 189000 |
| 1730912100 | 101.131 | -0.02 | -0.02 | 101.152 | 101.389 | 101.13 | 242000 |
| 1730825700 | 101.152 | -0.17 | -0.17 | 101.142 | 101.152 | 101.141 | 65000 |
| 1730739300 | 101.32 | 0 | 0.00 | 101.053 | 101.32 | 101.053 | 401000 |
| 1730480100 | 101.32 | 0 | 0.00 | 101.32 | 101.32 | 101.32 | 0 |
| 1730393700 | 101.32 | 0.11 | 0.11 | 101.173 | 101.399 | 101.173 | 270000 |
| 1730307300 | 101.213 | -0.09 | -0.09 | 101.213 | 101.213 | 101.213 | 15000 |
| 1730220900 | 101.301 | 0.05 | 0.05 | 101.339 | 101.402 | 101.213 | 207000 |
| 1730134500 | 101.25 | -0 | -0.00 | 101.25 | 101.395 | 101.208 | 134000 |
| 1729871700 | 101.253 | -0.04 | -0.04 | 101.255 | 101.26 | 101.253 | 117000 |
| 1729785300 | 101.294 | -0.13 | -0.12 | 101.206 | 101.34 | 101.206 | 145000 |
| 1729698900 | 101.42 | 0.1 | 0.10 | 101.201 | 101.6 | 101.201 | 295000 |
| 1729612500 | 101.316 | -0.13 | -0.13 | 101.376 | 101.376 | 101.316 | 15000 |
| 1729526100 | 101.45 | 0.11 | 0.11 | 101.151 | 101.519 | 101.13 | 1226000 |
| 1729266900 | 101.337 | -0.16 | -0.16 | 101.341 | 101.534 | 101.334 | 419000 |
| 1729180500 | 101.5 | 0.15 | 0.15 | 101.334 | 101.532 | 101.333 | 111000 |
| 1729094100 | 101.346 | -0.17 | -0.17 | 101.28 | 101.541 | 101.27 | 164000 |
| 1729007700 | 101.516 | 0.17 | 0.16 | 101.51 | 101.517 | 101.271 | 975000 |
| 1728921300 | 101.35 | 0.02 | 0.02 | 101.264 | 101.388 | 101.151 | 444000 |
| 1728662100 | 101.328 | -0.02 | -0.02 | 101.318 | 101.428 | 101.263 | 353000 |
| 1728575700 | 101.35 | -0.02 | -0.01 | 101.317 | 101.469 | 101.317 | 94000 |
| 1728489300 | 101.365 | -0.06 | -0.06 | 101.365 | 101.37 | 101.365 | 104000 |
| 1728402900 | 101.421 | 0.09 | 0.08 | 101.331 | 101.52 | 101.316 | 168000 |
| 1728316500 | 101.335 | -0.09 | -0.08 | 101.538 | 101.538 | 101.331 | 294000 |
| 1728057300 | 101.42 | -0.11 | -0.11 | 101.42 | 101.665 | 101.42 | 239000 |
| 1727970900 | 101.53 | -0.02 | -0.02 | 101.539 | 101.6 | 101.49 | 454000 |
| 1727884500 | 101.546 | 0.1 | 0.09 | 101.45 | 101.551 | 101.439 | 81000 |
| 1727798100 | 101.451 | -0.03 | -0.02 | 101.48 | 101.595 | 101.446 | 250000 |
| 1727711700 | 101.476 | -0 | -0.00 | 101.46 | 101.476 | 101.455 | 160000 |
| 1727452500 | 101.48 | -0.07 | -0.07 | 101.722 | 101.723 | 101.48 | 140000 |
| 1727366100 | 101.55 | -0.1 | -0.10 | 101.649 | 101.7 | 101.51 | 605000 |
| 1727279700 | 101.65 | 0.04 | 0.03 | 101.426 | 101.65 | 101.425 | 649000 |
| 1727193300 | 101.615 | 0.13 | 0.12 | 101.477 | 101.615 | 101.432 | 524000 |
| 1727106900 | 101.49 | 0 | 0.00 | 101.469 | 101.49 | 101.468 | 118000 |
