Hot Features
프리미엄
BD Multi-Media (ALBDM)
EU
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 | -0.005 | -0.384615384615 | 1.3 | 1.485 | 1.13 | 1424 | 1.32340146 | DE |
| 4 | 0.155 | 13.5964912281 | 1.14 | 1.495 | 0.912 | 1984 | 1.2098381 | DE |
| 12 | -0.245 | -15.9090909091 | 1.54 | 1.705 | 0.9 | 1411 | 1.25178335 | DE |
| 26 | -1.135 | -46.70781893 | 2.43 | 2.49 | 0.9 | 2127 | 1.82630334 | DE |
| 52 | -0.245 | -15.9090909091 | 1.54 | 2.94 | 0.9 | 3611 | 1.87670943 | DE |
| 156 | -7.905 | -85.9239130435 | 9.2 | 16 | 0.9 | 9631 | 5.70890845 | DE |
| 260 | -0.925 | -41.6666666667 | 2.22 | 18 | 0.9 | 7760 | 5.09299903 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.4 | 0.12 | 8.95 | 1.29 | 1.4 | 1.29 | 210 |
| 1732037400 | 1.285 | 0.03 | 2.80 | 1.375 | 1.395 | 1.27 | 1407 |
| 1731951000 | 1.25 | -0.19 | -12.89 | 1.25 | 1.475 | 1.1299999 | 2972 |
| 1731691800 | 1.435 | 0.08 | 5.51 | 1.485 | 1.485 | 1.3 | 2180 |
| 1731605400 | 1.36 | 0.03 | 2.26 | 1.3 | 1.36 | 1.3 | 350 |
| 1731519000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731432600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731346200 | 1.33 | 0.02 | 1.14 | 1.21 | 1.33 | 1.21 | 1735 |
| 1731087000 | 1.315 | -0.01 | -0.38 | 1.27 | 1.32 | 1.2 | 700 |
| 1731000600 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.27 | 640 |
| 1730914200 | 1.26 | 0.07 | 5.88 | 1.19 | 1.26 | 1.19 | 295 |
| 1730827800 | 1.19 | 0.01 | 0.85 | 1.26 | 1.26 | 1.19 | 653 |
| 1730741400 | 1.18 | -0.04 | -3.28 | 1.27 | 1.27 | 1.145 | 1078 |
| 1730482200 | 1.22 | 0.08 | 6.55 | 1.145 | 1.225 | 1.115 | 3989 |
| 1730395800 | 1.145 | 0.13 | 12.25 | 1.12 | 1.175 | 1.1 | 8202 |
| 1730309400 | 1.02 | 0.06 | 6.25 | 0.972 | 1.025 | 0.972 | 1843 |
| 1730223000 | 0.96 | -0.045 | -4.48 | 0.96 | 0.96 | 0.912 | 870 |
| 1730136600 | 1.0049999 | -0.02 | -1.47 | 0.96 | 1.025 | 0.96 | 2254 |
| 1729873800 | 1.02 | -0.02 | -1.92 | 0.936 | 1.025 | 0.936 | 2810 |
| 1729787400 | 1.04 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.04 | 1520 |
| 1729701000 | 1.04 | 0.04 | 4.00 | 0.9 | 1.04 | 0.9 | 4470 |
| 1729614600 | 1 | 0 | 0.00 | 1 | 1 | 0.952 | 2437 |
| 1729528200 | 1 | -0.08 | -7.41 | 1.03 | 1.03 | 0.998 | 6088 |
| 1729269000 | 1.08 | -0.02 | -1.82 | 1.08 | 1.085 | 1.08 | 925 |
| 1729182600 | 1.1 | -0.15 | -12.00 | 1.19 | 1.19 | 1.1 | 8222 |
| 1729096200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729009800 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.17 | 621 |
| 1728923400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 20 |
| 1728664200 | 1.26 | 0.01 | 0.40 | 1.27 | 1.27 | 1.26 | 250 |
| 1728577800 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1728491400 | 1.2549999 | -0.13 | -9.39 | 1.3 | 1.33 | 1.2549999 | 1247 |
| 1728405000 | 1.385 | 0.02 | 1.84 | 1.3 | 1.385 | 1.2549999 | 400 |
| 1728318600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1728059400 | 1.36 | -0.03 | -2.16 | 1.36 | 1.36 | 1.36 | 600 |
| 1727973000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 200 |
| 1727886600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1727800200 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.3899999 | 1.3899999 | 160 |
| 1727713800 | 1.35 | 0.02 | 1.50 | 1.3 | 1.35 | 1.3 | 138 |
| 1727454600 | 1.33 | -0.03 | -1.85 | 1.355 | 1.355 | 1.305 | 2979 |
| 1727368200 | 1.355 | -0.01 | -0.73 | 1.345 | 1.475 | 1.345 | 331 |
| 1727281800 | 1.365 | -0.06 | -3.87 | 1.475 | 1.475 | 1.33 | 750 |
| 1727195400 | 1.42 | 0.09 | 6.77 | 1.305 | 1.43 | 1.305 | 342 |
| 1727109000 | 1.33 | -0.05 | -3.27 | 1.26 | 1.33 | 1.26 | 786 |
| 1726849800 | 1.375 | -0.01 | -0.36 | 1.3799999 | 1.3799999 | 1.32 | 1961 |
| 1726763400 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 444 |
| 1726677000 | 1.4 | -0.01 | -0.36 | 1.4 | 1.48 | 1.4 | 242 |
| 1726590600 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1726504200 | 1.405 | -0.01 | -0.35 | 1.55 | 1.55 | 1.4 | 1195 |
| 1726245000 | 1.41 | -0.17 | -10.76 | 1.425 | 1.425 | 1.3799999 | 865 |
| 1726158600 | 1.58 | -0.02 | -0.94 | 1.485 | 1.595 | 1.36 | 3111 |
| 1726072200 | 1.595 | -0.01 | -0.62 | 1.595 | 1.595 | 1.595 | 44 |
| 1725985800 | 1.605 | 0.09 | 5.59 | 1.5 | 1.605 | 1.5 | 171 |
| 1725899400 | 1.52 | 0.03 | 2.01 | 1.5 | 1.525 | 1.5 | 632 |
| 1725640200 | 1.49 | -0.08 | -4.79 | 1.51 | 1.51 | 1.48 | 3041 |
| 1725553800 | 1.565 | -0.07 | -3.99 | 1.565 | 1.565 | 1.565 | 156 |
| 1725467400 | 1.6299999 | -0.08 | -4.40 | 1.6299999 | 1.6299999 | 1.565 | 841 |
| 1725381000 | 1.705 | 0.16 | 10.00 | 1.55 | 1.705 | 1.55 | 750 |
| 1725294600 | 1.55 | -0.03 | -1.59 | 1.54 | 1.55 | 1.54 | 590 |
| 1725035400 | 1.575 | 0.03 | 2.27 | 1.54 | 1.575 | 1.54 | 871 |
| 1724949000 | 1.54 | 0 | 0.00 | 1.54 | 1.61 | 1.54 | 688 |
| 1724862600 | 1.54 | -0.05 | -2.84 | 1.55 | 1.6 | 1.52 | 1544 |
| 1724776200 | 1.585 | 0 | 0.00 | 1.585 | 1.67 | 1.585 | 378 |
| 1724689800 | 1.585 | -0.16 | -8.91 | 1.57 | 1.67 | 1.57 | 345 |
| 1724430600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1724344200 | 1.74 | 0.14 | 8.75 | 1.6 | 1.76 | 1.51 | 1034 |
| 1724257800 | 1.6 | 0.12 | 8.11 | 1.5 | 1.795 | 1.48 | 5716 |
