Hot Features
프리미엄
B&S Group SA (BSGR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.945626477541 | 4.23 | 4.35 | 4.19 | 20555 | 4.31866085 | DE |
| 4 | -0.13 | -2.95454545455 | 4.4 | 4.57 | 4.19 | 23109 | 4.36073667 | DE |
| 12 | -0.41 | -8.76068376068 | 4.68 | 4.93 | 4 | 46864 | 4.34185638 | DE |
| 26 | -0.72 | -14.4288577154 | 4.99 | 5.06 | 4 | 38785 | 4.53822182 | DE |
| 52 | 0.62 | 16.9863013699 | 3.65 | 5.59 | 3.45 | 56273 | 4.39832622 | DE |
| 156 | -2.65 | -38.2947976879 | 6.92 | 8.19 | 3.16 | 68892 | 4.74502454 | DE |
| 260 | -5.6 | -56.7375886525 | 9.87 | 10.46 | 3.16 | 74916 | 5.63699728 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4.2699999 | -0.05 | -1.04 | 4.35 | 4.35 | 4.25 | 41013 |
| 1735061400 | 4.315 | -0.02 | -0.35 | 4.25 | 4.32 | 4.25 | 13226 |
| 1734975000 | 4.33 | 0.05 | 1.17 | 4.3 | 4.34 | 4.2 | 38423 |
| 1734715800 | 4.28 | 0.07 | 1.54 | 4.23 | 4.28 | 4.19 | 10017 |
| 1734629400 | 4.215 | -0.02 | -0.47 | 4.39 | 4.39 | 4.205 | 15418 |
| 1734543000 | 4.235 | -0.08 | -1.85 | 4.32 | 4.39 | 4.235 | 31383 |
| 1734456600 | 4.315 | -0.04 | -0.80 | 4.38 | 4.38 | 4.255 | 16864 |
| 1734370200 | 4.35 | 0.1 | 2.35 | 4.2 | 4.37 | 4.19 | 68191 |
| 1734111000 | 4.25 | -0.05 | -1.05 | 4.295 | 4.32 | 4.23 | 26487 |
| 1734024600 | 4.295 | -0.03 | -0.58 | 4.3099999 | 4.35 | 4.295 | 6161 |
| 1733938200 | 4.32 | -0.07 | -1.59 | 4.47 | 4.47 | 4.3099999 | 6910 |
| 1733851800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1733765400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.415 | 4.37 | 13287 |
| 1733506200 | 4.38 | 0.08 | 1.74 | 4.39 | 4.425 | 4.37 | 8161 |
| 1733419800 | 4.305 | -0.12 | -2.71 | 4.46 | 4.46 | 4.305 | 19745 |
| 1733333400 | 4.425 | 0.09 | 1.96 | 4.375 | 4.46 | 4.35 | 14648 |
| 1733247000 | 4.34 | -0.09 | -1.92 | 4.42 | 4.49 | 4.33 | 42229 |
| 1733160600 | 4.425 | -0.15 | -3.17 | 4.55 | 4.55 | 4.425 | 14419 |
| 1732901400 | 4.57 | 0.22 | 5.06 | 4.4 | 4.57 | 4.32 | 62993 |
| 1732815000 | 4.35 | -0.02 | -0.46 | 4.3099999 | 4.355 | 4.3 | 5940 |
| 1732728600 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1732642200 | 4.37 | -0.18 | -3.96 | 4.5 | 4.5 | 4.335 | 31526 |
| 1732555800 | 4.55 | 0.16 | 3.53 | 4.49 | 4.58 | 4.41 | 93886 |
| 1732296600 | 4.3949999 | 0.34 | 8.25 | 4.095 | 4.45 | 4.095 | 325060 |
| 1732210200 | 4.0599999 | -0.01 | -0.25 | 4.065 | 4.1 | 4 | 755626 |
| 1732123800 | 4.07 | -0.03 | -0.73 | 4.135 | 4.14 | 4.035 | 33804 |
| 1732037400 | 4.1 | -0.12 | -2.84 | 4.22 | 4.24 | 4.095 | 53725 |
| 1731951000 | 4.22 | -0.08 | -1.86 | 4.49 | 4.49 | 4.21 | 9550 |
| 1731691800 | 4.3 | -0.1 | -2.27 | 4.4 | 4.49 | 4.25 | 14340 |
| 1731605400 | 4.4 | 0.06 | 1.27 | 4.29 | 4.45 | 4.29 | 37505 |
| 1731519000 | 4.345 | 0.09 | 2.24 | 4.295 | 4.345 | 4.265 | 21289 |
| 1731432600 | 4.25 | -0.17 | -3.85 | 4.385 | 4.385 | 4.24 | 86242 |
| 1731346200 | 4.42 | -0.08 | -1.78 | 4.51 | 4.67 | 4.35 | 121531 |
| 1731087000 | 4.5 | 0 | 0.00 | 4.68 | 4.68 | 4.445 | 204084 |
| 1731000600 | 4.5 | 0.05 | 1.12 | 4.43 | 4.535 | 4.43 | 29062 |
| 1730914200 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6 | 4.44 | 23488 |
| 1730827800 | 4.5199999 | -0.03 | -0.66 | 4.68 | 4.68 | 4.505 | 17668 |
| 1730741400 | 4.55 | 0 | 0.11 | 4.54 | 4.585 | 4.5 | 9338 |
| 1730482200 | 4.545 | -0.09 | -1.84 | 4.65 | 4.65 | 4.495 | 26622 |
| 1730395800 | 4.63 | -0.06 | -1.17 | 4.68 | 4.725 | 4.63 | 10197 |
| 1730309400 | 4.6849999 | -0.07 | -1.47 | 4.74 | 4.74 | 4.66 | 10220 |
| 1730223000 | 4.755 | -0.06 | -1.14 | 4.8099999 | 4.85 | 4.725 | 19184 |
| 1730136600 | 4.8099999 | -0.01 | -0.10 | 4.815 | 4.93 | 4.79 | 30497 |
| 1729873800 | 4.815 | 0.01 | 0.21 | 4.8 | 4.87 | 4.765 | 22102 |
| 1729787400 | 4.805 | -0.01 | -0.21 | 4.85 | 4.85 | 4.735 | 9035 |
| 1729701000 | 4.815 | -0.03 | -0.62 | 4.76 | 4.845 | 4.76 | 10821 |
| 1729614600 | 4.845 | -0.03 | -0.51 | 4.8 | 4.845 | 4.7699999 | 3367 |
| 1729528200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1729269000 | 4.87 | 0.03 | 0.62 | 4.84 | 4.89 | 4.765 | 25589 |
| 1729182600 | 4.84 | 0.08 | 1.57 | 4.7699999 | 4.84 | 4.75 | 17059 |
| 1729096200 | 4.765 | 0.02 | 0.42 | 4.74 | 4.7699999 | 4.725 | 12680 |
| 1729009800 | 4.745 | -0.03 | -0.52 | 4.705 | 4.75 | 4.7 | 10313 |
| 1728923400 | 4.7699999 | 0 | 0.00 | 4.8 | 4.8 | 4.73 | 19076 |
| 1728664200 | 4.7699999 | 0.03 | 0.63 | 4.74 | 4.7699999 | 4.705 | 22049 |
| 1728577800 | 4.74 | 0.05 | 1.07 | 4.65 | 4.74 | 4.65 | 16481 |
| 1728491400 | 4.69 | -0.01 | -0.21 | 4.73 | 4.73 | 4.635 | 42049 |
| 1728405000 | 4.7 | -0.01 | -0.21 | 4.7 | 4.73 | 4.69 | 17802 |
| 1728318600 | 4.71 | 0.01 | 0.21 | 4.665 | 4.725 | 4.665 | 8922 |
| 1728059400 | 4.7 | 0.03 | 0.64 | 4.68 | 4.75 | 4.67 | 18256 |
| 1727973000 | 4.67 | 0.07 | 1.52 | 4.6 | 4.695 | 4.6 | 34811 |
| 1727886600 | 4.6 | -0.01 | -0.22 | 4.61 | 4.61 | 4.575 | 18777 |
| 1727800200 | 4.61 | -0.08 | -1.71 | 4.74 | 4.74 | 4.61 | 29458 |
| 1727713800 | 4.69 | -0.01 | -0.21 | 4.76 | 4.845 | 4.675 | 29081 |
