Hot Features
프리미엄
Care Property Invest NV SA (CPINV)
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 | 0.26 | 2.15588723051 | 12.06 | 12.38 | 11.94 | 41414 | 12.19735653 | DE |
| 4 | -0.32 | -2.53164556962 | 12.64 | 12.86 | 11.92 | 42019 | 12.24355276 | DE |
| 12 | -2.12 | -14.6814404432 | 14.44 | 15.32 | 11.92 | 51965 | 13.75517255 | DE |
| 26 | -2.42 | -16.4179104478 | 14.74 | 15.32 | 11.92 | 57907 | 13.69313228 | DE |
| 52 | -0.66 | -5.08474576271 | 12.98 | 15.32 | 11.92 | 46444 | 13.59618384 | DE |
| 156 | -13.28 | -51.875 | 25.6 | 26.75 | 10.7 | 38108 | 15.36750956 | DE |
| 260 | -17.48 | -58.6577181208 | 29.8 | 35.1 | 10.7 | 33470 | 18.70110965 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 12.32 | 0.18 | 1.48 | 12.16 | 12.38 | 12.08 | 30664 |
| 1732642200 | 12.14 | -0.06 | -0.49 | 12.2 | 12.2 | 12.08 | 40220 |
| 1732555800 | 12.2 | -0.1 | -0.81 | 12.3 | 12.3 | 12.04 | 65910 |
| 1732296600 | 12.3 | 0.22 | 1.82 | 12.06 | 12.32 | 12.02 | 30087 |
| 1732210200 | 12.08 | -0.02 | -0.17 | 12.06 | 12.1 | 11.94 | 40188 |
| 1732123800 | 12.1 | -0.12 | -0.98 | 12.2 | 12.28 | 12.04 | 34510 |
| 1732037400 | 12.22 | 0.08 | 0.66 | 12.16 | 12.36 | 12.06 | 38135 |
| 1731951000 | 12.14 | -0.34 | -2.72 | 12.4 | 12.4 | 12.1 | 55095 |
| 1731691800 | 12.48 | -0.08 | -0.64 | 12.38 | 12.5 | 12.38 | 29665 |
| 1731605400 | 12.56 | 0.18 | 1.45 | 12.3 | 12.6 | 12.3 | 27504 |
| 1731519000 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1731432600 | 12.38 | -0.28 | -2.21 | 12.66 | 12.66 | 12.34 | 30243 |
| 1731346200 | 12.66 | 0.3 | 2.43 | 12.4 | 12.86 | 12.4 | 33850 |
| 1731087000 | 12.36 | 0.16 | 1.31 | 12.26 | 12.4 | 12.14 | 36622 |
| 1731000600 | 12.2 | 0.24 | 2.01 | 12.6 | 12.62 | 12.14 | 59958 |
| 1730914200 | 11.96 | -0.2 | -1.64 | 12.28 | 12.36 | 11.92 | 62860 |
| 1730827800 | 12.16 | 0.1 | 0.83 | 12.06 | 12.26 | 12.04 | 38821 |
| 1730741400 | 12.06 | -0.34 | -2.74 | 12.36 | 12.4 | 12.06 | 58519 |
| 1730482200 | 12.4 | -0.06 | -0.48 | 12.42 | 12.52 | 12.38 | 19521 |
| 1730395800 | 12.46 | -0.22 | -1.74 | 12.64 | 12.68 | 12.4 | 65993 |
| 1730309400 | 12.68 | -0.04 | -0.31 | 12.72 | 12.92 | 12.62 | 26093 |
| 1730223000 | 12.72 | -0.14 | -1.09 | 12.92 | 12.92 | 12.72 | 26317 |
| 1730136600 | 12.86 | -0.06 | -0.46 | 12.92 | 13 | 12.8 | 32928 |
| 1729873800 | 12.92 | 0.04 | 0.31 | 12.8 | 13.04 | 12.8 | 18114 |
| 1729787400 | 12.88 | -0.08 | -0.62 | 12.96 | 13 | 12.88 | 17361 |
| 1729701000 | 12.96 | -0.04 | -0.31 | 13 | 13.1 | 12.94 | 17664 |
| 1729614600 | 13 | -0.06 | -0.46 | 13 | 13.06 | 12.88 | 27011 |
| 1729528200 | 13.06 | -0.14 | -1.06 | 13.2 | 13.22 | 13 | 37033 |
| 1729269000 | 13.2 | -0.18 | -1.35 | 13.48 | 13.48 | 13.06 | 50563 |
| 1729182600 | 13.38 | -0.02 | -0.15 | 13.44 | 13.48 | 13.28 | 32651 |
| 1729096200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1729009800 | 13.4 | -0.1 | -0.74 | 13.46 | 13.52 | 13.26 | 46501 |
| 1728923400 | 13.5 | -0.02 | -0.15 | 13.52 | 13.58 | 13.38 | 30921 |
| 1728664200 | 13.52 | -0.08 | -0.59 | 13.34 | 13.6 | 13.34 | 20861 |
| 1728577800 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1728491400 | 13.6 | 0.2 | 1.49 | 13.42 | 13.74 | 13.42 | 49533 |
| 1728405000 | 13.4 | -0.22 | -1.62 | 13.56 | 13.7 | 13.36 | 64595 |
| 1728318600 | 13.62 | -0.06 | -0.44 | 13.78 | 13.8 | 13.44 | 35085 |
| 1728059400 | 13.68 | -0.06 | -0.44 | 13.76 | 13.86 | 13.68 | 57246 |
| 1727973000 | 13.74 | -0.12 | -0.87 | 13.96 | 13.96 | 13.7 | 30246 |
| 1727886600 | 13.86 | -0.48 | -3.35 | 14.18 | 14.24 | 13.82 | 52859 |
| 1727800200 | 14.34 | -0.02 | -0.14 | 14.3 | 14.48 | 14.28 | 33953 |
| 1727713800 | 14.36 | -0.38 | -2.58 | 14.82 | 14.82 | 14.32 | 49294 |
| 1727454600 | 14.74 | 0.06 | 0.41 | 14.6 | 14.82 | 14.6 | 25293 |
| 1727368200 | 14.68 | -0.16 | -1.08 | 14.86 | 15 | 14.58 | 49962 |
| 1727281800 | 14.84 | 0.22 | 1.50 | 14.6 | 15 | 14.6 | 45261 |
| 1727195400 | 14.62 | -0.14 | -0.95 | 14.84 | 14.84 | 14.52 | 34044 |
| 1727109000 | 14.76 | 0 | 0.00 | 14.76 | 14.88 | 14.66 | 28169 |
| 1726849800 | 14.76 | -0.16 | -1.07 | 14.92 | 15.02 | 14.76 | 592992 |
| 1726763400 | 14.92 | 0.02 | 0.13 | 15.04 | 15.16 | 14.92 | 35444 |
| 1726677000 | 14.9 | -0.04 | -0.27 | 15 | 15.2 | 14.9 | 45954 |
| 1726590600 | 14.94 | -0.24 | -1.58 | 15.2 | 15.2 | 14.94 | 46408 |
| 1726504200 | 15.18 | 0 | 0.00 | 15.2 | 15.32 | 15.16 | 56520 |
| 1726245000 | 15.18 | 0.36 | 2.43 | 14.98 | 15.32 | 14.9 | 87591 |
| 1726158600 | 14.82 | 0.14 | 0.95 | 14.86 | 14.96 | 14.6 | 107864 |
| 1726072200 | 14.68 | 0.08 | 0.55 | 14.7 | 14.86 | 14.6 | 66795 |
| 1725985800 | 14.6 | 0.02 | 0.14 | 14.62 | 14.74 | 14.5 | 70325 |
| 1725899400 | 14.58 | 0.12 | 0.83 | 14.44 | 14.64 | 14.36 | 27003 |
| 1725640200 | 14.46 | 0.2 | 1.40 | 14.24 | 14.48 | 14.12 | 31569 |
| 1725553800 | 14.26 | -0.22 | -1.52 | 14.44 | 14.46 | 14.04 | 55591 |
| 1725467400 | 14.48 | 0.22 | 1.54 | 14.14 | 14.54 | 14.14 | 30596 |
| 1725381000 | 14.26 | -0.2 | -1.38 | 14.46 | 14.5 | 14.18 | 20869 |
| 1725294600 | 14.46 | -0.12 | -0.82 | 14.64 | 14.64 | 14.38 | 22511 |
| 1725035400 | 14.58 | 0.2 | 1.39 | 14.48 | 14.68 | 14.42 | 27212 |
| 1724949000 | 14.38 | -0.32 | -2.18 | 14.68 | 14.7 | 14.34 | 23497 |
| 1724862600 | 14.7 | 0.12 | 0.82 | 14.58 | 14.74 | 14.5 | 27091 |
