Hot Features
프리미엄
Austria Green Tf 2,9% Mg29 Eur (982292)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 101.37 | 0 | 0.00 | 101.37 | 101.37 | 101.37 | 0 |
| 1738083300 | 101.37 | -0.25 | -0.25 | 101.37 | 101.37 | 101.37 | 3000 |
| 1737996900 | 101.62 | 0.25 | 0.25 | 101.82 | 101.82 | 101.62 | 43000 |
| 1737737700 | 101.37 | -0.29 | -0.29 | 101.29 | 101.37 | 101.29 | 9000 |
| 1737651300 | 101.66 | 0 | 0.00 | 101.66 | 101.66 | 101.66 | 0 |
| 1737564900 | 101.66 | 0.03 | 0.03 | 101.71 | 101.71 | 101.66 | 8000 |
| 1737478500 | 101.63 | 0.02 | 0.02 | 101.63 | 101.63 | 101.63 | 10000 |
| 1737392100 | 101.61 | 0.01 | 0.01 | 101.6 | 101.61 | 101.6 | 50000 |
| 1737132900 | 101.6 | 0.21 | 0.21 | 101.61 | 101.68 | 101.6 | 37000 |
| 1737046500 | 101.39 | 0.27 | 0.27 | 101.35 | 101.39 | 101.35 | 915000 |
| 1736960100 | 101.12 | 0 | 0.00 | 101.12 | 101.12 | 101.12 | 0 |
| 1736873700 | 101.12 | -0.04 | -0.04 | 101.13 | 101.13 | 101.12 | 13000 |
| 1736787300 | 101.16 | 0 | 0.00 | 101.16 | 101.16 | 101.16 | 0 |
| 1736528100 | 101.16 | -0.33 | -0.33 | 101.27 | 101.27 | 101.16 | 7000 |
| 1736441700 | 101.49 | -0.01 | -0.01 | 101.49 | 101.49 | 101.49 | 20000 |
| 1736355300 | 101.5 | -0.22 | -0.22 | 101.7 | 101.7 | 101.5 | 110000 |
| 1736268900 | 101.72 | -0.01 | -0.01 | 101.73 | 101.73 | 101.72 | 100000 |
| 1736182500 | 101.73 | -0.17 | -0.17 | 101.7 | 101.73 | 101.7 | 27000 |
| 1735923300 | 101.9 | -0.25 | -0.24 | 101.94 | 101.94 | 101.9 | 70000 |
| 1735836900 | 102.15 | 0.1 | 0.10 | 102.15 | 102.15 | 102.15 | 5000 |
| 1735577700 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
| 1735318500 | 102.05 | -0.32 | -0.31 | 102.16 | 102.16 | 101.94 | 259000 |
| 1734972900 | 102.37 | 0 | 0.00 | 102.37 | 102.37 | 102.37 | 0 |
| 1734713700 | 102.37 | 0 | 0.00 | 102.37 | 102.37 | 102.37 | 0 |
| 1734627300 | 102.37 | -0.15 | -0.15 | 102.37 | 102.37 | 102.37 | 50000 |
| 1734540900 | 102.52 | -0.1 | -0.10 | 102.52 | 102.52 | 102.52 | 50000 |
| 1734454500 | 102.62 | 0.03 | 0.03 | 102.62 | 102.62 | 102.62 | 14000 |
| 1734368100 | 102.59 | -0.36 | -0.35 | 102.59 | 102.59 | 102.59 | 1000 |
| 1734108900 | 102.95 | 0 | 0.00 | 102.95 | 102.95 | 102.95 | 0 |
| 1734022500 | 102.95 | -0.05 | -0.05 | 102.97 | 102.97 | 102.95 | 62000 |
| 1733936100 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733849700 | 103 | 0.06 | 0.06 | 103 | 103.06 | 103 | 59000 |
| 1733763300 | 102.94 | 0 | 0.00 | 102.94 | 102.94 | 102.94 | 0 |
| 1733504100 | 102.94 | 0.07 | 0.07 | 102.94 | 102.94 | 102.94 | 50000 |
| 1733417700 | 102.87 | -0.03 | -0.03 | 103.12 | 103.12 | 102.87 | 166000 |
| 1733331300 | 102.9 | -0.23 | -0.22 | 103.03 | 103.03 | 102.9 | 310000 |
| 1733244900 | 103.13 | 0.12 | 0.12 | 103.09 | 103.15 | 103.09 | 305000 |
| 1733158500 | 103.01 | 0.39 | 0.38 | 103.01 | 103.01 | 103.01 | 20000 |
| 1732899300 | 102.62 | 0 | 0.00 | 102.62 | 102.62 | 102.62 | 0 |
| 1732812900 | 102.62 | 0.2 | 0.20 | 102.61 | 102.62 | 102.61 | 18000 |
| 1732726500 | 102.42 | 0 | 0.00 | 102.5 | 102.58 | 102.42 | 46000 |
| 1732640100 | 102.42 | 0 | 0.00 | 102.42 | 102.42 | 102.42 | 0 |
| 1732553700 | 102.42 | 0.42 | 0.41 | 102.42 | 102.42 | 102.42 | 1000 |
| 1732294500 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1732208100 | 102 | 0.07 | 0.07 | 102 | 102 | 102 | 4000 |
| 1732121700 | 101.93 | -0.14 | -0.14 | 101.93 | 101.93 | 101.93 | 2000 |
| 1732035300 | 102.07 | -0.02 | -0.02 | 102.09 | 102.09 | 102.02 | 16000 |
| 1731948900 | 102.09 | 0 | 0.00 | 102.09 | 102.09 | 102.09 | 0 |
| 1731689700 | 102.09 | 0.39 | 0.38 | 102.09 | 102.09 | 102.09 | 20000 |
| 1731603300 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1731516900 | 101.7 | -0.28 | -0.27 | 101.79 | 101.79 | 101.7 | 251000 |
| 1731430500 | 101.98 | -0.04 | -0.04 | 101.99 | 101.99 | 101.98 | 108000 |
| 1731344100 | 102.02 | 0.31 | 0.30 | 102.02 | 102.02 | 102.02 | 14000 |
| 1731084900 | 101.71 | 0.03 | 0.03 | 101.71 | 101.71 | 101.71 | 100000 |
| 1730998500 | 101.68 | -0.03 | -0.03 | 101.71 | 101.71 | 101.68 | 300000 |
| 1730912100 | 101.71 | 0.17 | 0.17 | 101.71 | 101.71 | 101.71 | 10000 |
| 1730825700 | 101.54 | -0.07 | -0.07 | 101.55 | 101.55 | 101.54 | 50000 |
| 1730739300 | 101.61 | 0.35 | 0.35 | 101.5 | 101.61 | 101.5 | 22000 |
| 1730480100 | 101.26 | 0 | 0.00 | 101.26 | 101.26 | 101.26 | 0 |
| 1730393700 | 101.26 | -0.39 | -0.38 | 101.47 | 101.47 | 101.26 | 23000 |
| 1730307300 | 101.65 | -0.45 | -0.44 | 101.7 | 101.7 | 101.65 | 22000 |
