Hot Features
프리미엄
B&S Group SA (BSGR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.755124056095 | 4.635 | 4.775 | 4.56 | 21952 | 4.65169136 | DE |
| 4 | -0.18 | -3.71134020619 | 4.85 | 4.94 | 4.53 | 26757 | 4.69109566 | DE |
| 12 | -0.33 | -6.6 | 5 | 5.06 | 4.385 | 33405 | 4.76430482 | DE |
| 26 | 1.12 | 31.5492957746 | 3.55 | 5.59 | 3.55 | 60110 | 4.71553815 | DE |
| 52 | 0.845 | 22.091503268 | 3.825 | 5.59 | 3.16 | 68847 | 4.13661668 | DE |
| 156 | -3.23 | -40.8860759494 | 7.9 | 8.19 | 3.16 | 71608 | 4.9751363 | DE |
| 260 | -7.23 | -60.756302521 | 11.9 | 12.5 | 3.16 | 76507 | 5.91804141 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 4.67 | -0.07 | -1.48 | 4.745 | 4.75 | 4.65 | 27916 |
| 1726763400 | 4.74 | 0.04 | 0.96 | 4.76 | 4.775 | 4.715 | 14720 |
| 1726677000 | 4.695 | 0.11 | 2.29 | 4.58 | 4.72 | 4.5599999 | 34569 |
| 1726590600 | 4.59 | -0.02 | -0.43 | 4.6 | 4.6449999 | 4.5599999 | 32889 |
| 1726504200 | 4.61 | -0.02 | -0.43 | 4.68 | 4.71 | 4.61 | 8488 |
| 1726245000 | 4.63 | 0.08 | 1.76 | 4.635 | 4.705 | 4.615 | 19095 |
| 1726158600 | 4.55 | 0 | 0.00 | 4.6 | 4.6 | 4.54 | 24150 |
| 1726072200 | 4.55 | -0.03 | -0.66 | 4.53 | 4.6 | 4.53 | 26556 |
| 1725985800 | 4.58 | 0 | 0.00 | 4.615 | 4.635 | 4.54 | 18439 |
| 1725899400 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.625 | 4.5599999 | 26810 |
| 1725640200 | 4.57 | -0.04 | -0.76 | 4.6 | 4.655 | 4.555 | 51633 |
| 1725553800 | 4.605 | -0.02 | -0.32 | 4.635 | 4.66 | 4.6 | 21337 |
| 1725467400 | 4.62 | -0.04 | -0.75 | 4.6 | 4.675 | 4.6 | 17140 |
| 1725381000 | 4.655 | -0.1 | -2.00 | 4.725 | 4.74 | 4.625 | 45321 |
| 1725294600 | 4.75 | 0 | 0.00 | 4.74 | 4.76 | 4.71 | 21093 |
| 1725035400 | 4.75 | -0.07 | -1.35 | 4.7699999 | 4.825 | 4.75 | 17361 |
| 1724949000 | 4.815 | 0.03 | 0.52 | 4.815 | 4.825 | 4.76 | 16229 |
| 1724862600 | 4.79 | -0.11 | -2.15 | 4.9 | 4.9 | 4.79 | 28790 |
| 1724776200 | 4.8949999 | 0.01 | 0.31 | 4.87 | 4.94 | 4.84 | 29965 |
| 1724689800 | 4.88 | 0.03 | 0.62 | 4.875 | 4.9 | 4.765 | 47254 |
| 1724430600 | 4.85 | 0 | 0.00 | 4.85 | 4.875 | 4.82 | 33294 |
| 1724344200 | 4.85 | -0.08 | -1.62 | 4.93 | 4.93 | 4.84 | 33493 |
| 1724257800 | 4.93 | -0.02 | -0.30 | 4.945 | 4.995 | 4.855 | 74802 |
| 1724171400 | 4.945 | 0.06 | 1.12 | 4.93 | 5.0599999 | 4.9 | 107486 |
| 1724085000 | 4.89 | 0.09 | 1.88 | 4.84 | 4.8949999 | 4.68 | 121615 |
| 1723825800 | 4.8 | 0.09 | 1.91 | 4.71 | 4.84 | 4.71 | 63789 |
| 1723739400 | 4.71 | 0.09 | 1.95 | 4.62 | 4.71 | 4.62 | 42187 |
| 1723653000 | 4.62 | 0.03 | 0.65 | 4.635 | 4.64 | 4.585 | 8828 |
| 1723566600 | 4.59 | -0.06 | -1.29 | 4.65 | 4.695 | 4.545 | 33646 |
| 1723480200 | 4.65 | 0.07 | 1.42 | 4.595 | 4.675 | 4.585 | 18640 |
| 1723221000 | 4.585 | -0.01 | -0.22 | 4.76 | 4.76 | 4.525 | 17356 |
| 1723134600 | 4.595 | -0.03 | -0.65 | 4.61 | 4.625 | 4.5 | 33309 |
| 1723048200 | 4.625 | -0.03 | -0.54 | 4.635 | 4.8949999 | 4.595 | 74193 |
| 1722961800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1722875400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1722616200 | 4.65 | 0.01 | 0.11 | 4.6449999 | 4.78 | 4.53 | 75435 |
| 1722529800 | 4.6449999 | -0.07 | -1.48 | 4.7 | 4.7 | 4.575 | 23283 |
| 1722443400 | 4.715 | 0 | 0.00 | 4.71 | 4.735 | 4.67 | 29699 |
| 1722357000 | 4.715 | 0.04 | 0.86 | 4.665 | 4.735 | 4.665 | 18423 |
| 1722270600 | 4.675 | -0.08 | -1.58 | 4.63 | 4.76 | 4.63 | 9759 |
| 1722011400 | 4.75 | 0.07 | 1.39 | 4.68 | 4.75 | 4.68 | 18388 |
| 1721925000 | 4.6849999 | -0.04 | -0.74 | 4.635 | 4.7 | 4.635 | 21662 |
| 1721838600 | 4.72 | -0.03 | -0.63 | 4.75 | 4.7699999 | 4.69 | 30879 |
| 1721752200 | 4.75 | -0.05 | -1.04 | 4.82 | 4.82 | 4.745 | 16020 |
| 1721665800 | 4.8 | 0.03 | 0.63 | 4.855 | 4.855 | 4.79 | 25310 |
| 1721406600 | 4.7699999 | -0.06 | -1.24 | 4.8 | 4.8 | 4.75 | 11701 |
| 1721320200 | 4.83 | 0 | 0.10 | 4.805 | 4.855 | 4.8 | 13426 |
| 1721233800 | 4.825 | 0.03 | 0.63 | 4.8 | 4.825 | 4.76 | 13409 |
| 1721147400 | 4.795 | -0.02 | -0.31 | 4.82 | 4.825 | 4.735 | 21293 |
| 1721061000 | 4.8099999 | -0.08 | -1.54 | 4.87 | 4.89 | 4.8099999 | 7619 |
| 1720801800 | 4.885 | 0.05 | 1.14 | 4.9 | 4.9 | 4.805 | 37652 |
| 1720715400 | 4.83 | -0.04 | -0.72 | 4.865 | 4.92 | 4.83 | 23947 |
| 1720629000 | 4.865 | -0.04 | -0.82 | 4.905 | 4.975 | 4.845 | 34059 |
| 1720542600 | 4.905 | -0.07 | -1.41 | 4.975 | 5.01 | 4.905 | 22967 |
| 1720456200 | 4.975 | -0.01 | -0.10 | 4.905 | 5.0199999 | 4.905 | 10080 |
| 1720197000 | 4.98 | 0.1 | 1.94 | 5.03 | 5.03 | 4.875 | 56449 |
| 1720110600 | 4.885 | -0.11 | -2.10 | 4.945 | 5.0199999 | 4.885 | 21430 |
| 1720024200 | 4.99 | 0.03 | 0.60 | 4.93 | 5.0599999 | 4.93 | 25941 |
| 1719937800 | 4.96 | -0.02 | -0.30 | 4.955 | 5.03 | 4.93 | 21076 |
| 1719851400 | 4.975 | -0.03 | -0.50 | 5.01 | 5.0599999 | 4.975 | 43676 |
| 1719592200 | 5 | 0 | 0.00 | 5 | 5.04 | 5 | 24889 |
| 1719505800 | 5 | -0.02 | -0.40 | 4.99 | 5.05 | 4.99 | 62703 |
| 1719419400 | 5.0199999 | -0.05 | -0.99 | 5.07 | 5.1 | 5 | 56731 |
| 1719333000 | 5.07 | -0.05 | -0.98 | 5.1 | 5.1 | 5 | 64733 |
| 1719246600 | 5.12 | 0.06 | 1.19 | 5 | 5.14 | 4.98 | 57049 |
| 1718987400 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.07 | 4.95 | 92706 |
