Hot Features
프리미엄
Hydrogene De France (HDF)
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 | -0.745 | -15.3608247423 | 4.85 | 4.9 | 4.105 | 3319 | 4.71438633 | DE |
| 4 | -0.925 | -18.3896620278 | 5.03 | 5.09 | 4.105 | 2516 | 4.84108814 | DE |
| 12 | -2.135 | -34.2147435897 | 6.24 | 6.36 | 4.105 | 2395 | 5.3717915 | DE |
| 26 | -2.955 | -41.8555240793 | 7.06 | 7.2 | 4.105 | 3141 | 6.21844388 | DE |
| 52 | -7.475 | -64.5509499136 | 11.58 | 13 | 4.105 | 3684 | 7.41936355 | DE |
| 156 | -25.495 | -86.1317567568 | 29.6 | 35.2 | 4.105 | 3055 | 17.00273638 | DE |
| 260 | -26.995 | -86.8006430868 | 31.1 | 35.2 | 4.105 | 3582 | 20.41316706 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4.49 | -0.26 | -5.47 | 4.75 | 4.75 | 4.45 | 4479 |
| 1732123800 | 4.75 | -0.05 | -1.04 | 4.9 | 4.9 | 4.75 | 2735 |
| 1732037400 | 4.8 | -0.01 | -0.10 | 4.8949999 | 4.9 | 4.735 | 3812 |
| 1731951000 | 4.805 | -0.05 | -0.93 | 4.87 | 4.9 | 4.8 | 3872 |
| 1731691800 | 4.85 | 0 | 0.00 | 4.85 | 4.865 | 4.82 | 1699 |
| 1731605400 | 4.85 | -0.03 | -0.61 | 4.82 | 4.9 | 4.82 | 1409 |
| 1731519000 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1731432600 | 4.88 | -0.03 | -0.51 | 4.885 | 4.95 | 4.86 | 2601 |
| 1731346200 | 4.905 | 0.04 | 0.93 | 4.85 | 4.925 | 4.85 | 2683 |
| 1731087000 | 4.86 | -0.03 | -0.61 | 4.82 | 4.86 | 4.82 | 2856 |
| 1731000600 | 4.89 | 0 | 0.10 | 4.885 | 4.9 | 4.835 | 2258 |
| 1730914200 | 4.885 | 0 | 0.00 | 4.885 | 4.945 | 4.885 | 2310 |
| 1730827800 | 4.885 | 0 | 0.10 | 4.9 | 4.93 | 4.88 | 2194 |
| 1730741400 | 4.88 | -0.08 | -1.61 | 4.95 | 4.965 | 4.86 | 3643 |
| 1730482200 | 4.96 | -0.02 | -0.40 | 4.96 | 5 | 4.95 | 618 |
| 1730395800 | 4.98 | 0.05 | 0.91 | 4.91 | 4.98 | 4.91 | 1544 |
| 1730309400 | 4.9349999 | -0.05 | -1.00 | 4.97 | 4.99 | 4.9349999 | 2897 |
| 1730223000 | 4.985 | 0.02 | 0.30 | 4.97 | 4.985 | 4.945 | 1733 |
| 1730136600 | 4.97 | -0.01 | -0.20 | 4.955 | 4.975 | 4.9349999 | 1890 |
| 1729873800 | 4.98 | -0.05 | -0.99 | 5.03 | 5.09 | 4.96 | 2299 |
| 1729787400 | 5.03 | 0.04 | 0.80 | 5.03 | 5.0599999 | 4.99 | 2585 |
| 1729701000 | 4.99 | -0.05 | -0.99 | 5.04 | 5.05 | 4.98 | 2768 |
| 1729614600 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 3470 |
| 1729528200 | 5 | -0.37 | -6.89 | 5.37 | 5.38 | 4.8 | 11208 |
| 1729269000 | 5.37 | -0.06 | -1.10 | 5.4 | 5.44 | 5.34 | 1888 |
| 1729182600 | 5.43 | 0.02 | 0.37 | 5.45 | 5.5 | 5.41 | 1628 |
| 1729096200 | 5.41 | 0.02 | 0.37 | 5.4 | 5.5 | 5.4 | 2219 |
| 1729009800 | 5.39 | -0.09 | -1.64 | 5.46 | 5.47 | 5.34 | 4665 |
| 1728923400 | 5.48 | -0.07 | -1.26 | 5.57 | 5.57 | 5.46 | 3993 |
| 1728664200 | 5.55 | -0.06 | -1.07 | 5.61 | 5.63 | 5.48 | 4002 |
| 1728577800 | 5.61 | -0.09 | -1.58 | 5.7 | 5.7 | 5.6 | 2946 |
| 1728491400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.7 | 5.64 | 1422 |
| 1728405000 | 5.64 | -0.08 | -1.40 | 5.72 | 5.78 | 5.64 | 2129 |
| 1728318600 | 5.72 | -0.03 | -0.52 | 5.75 | 5.82 | 5.72 | 2923 |
| 1728059400 | 5.75 | -0.05 | -0.86 | 5.8 | 5.83 | 5.75 | 1043 |
| 1727973000 | 5.8 | -0.11 | -1.86 | 5.8099999 | 5.89 | 5.8 | 2555 |
| 1727886600 | 5.91 | 0.01 | 0.17 | 5.88 | 5.92 | 5.82 | 2312 |
| 1727800200 | 5.9 | -0.1 | -1.67 | 6.01 | 6.0199999 | 5.9 | 2339 |
| 1727713800 | 6 | 0.01 | 0.17 | 6 | 6.0199999 | 5.95 | 8072 |
| 1727454600 | 5.99 | 0.02 | 0.34 | 5.96 | 6.03 | 5.96 | 1734 |
| 1727368200 | 5.97 | 0.02 | 0.34 | 5.95 | 5.97 | 5.9 | 2002 |
| 1727281800 | 5.95 | -0.01 | -0.17 | 5.96 | 6.04 | 5.95 | 1395 |
| 1727195400 | 5.96 | -0.01 | -0.17 | 5.95 | 6.0199999 | 5.94 | 2140 |
| 1727109000 | 5.97 | -0.12 | -1.97 | 6.09 | 6.09 | 5.97 | 1579 |
| 1726849800 | 6.09 | -0.11 | -1.77 | 6.25 | 6.25 | 6.09 | 1640 |
| 1726763400 | 6.2 | 0.08 | 1.31 | 6.12 | 6.2699999 | 6.09 | 2626 |
| 1726677000 | 6.12 | 0.09 | 1.49 | 6.03 | 6.14 | 6.03 | 1181 |
| 1726590600 | 6.03 | 0.06 | 1.01 | 6.0599999 | 6.11 | 5.98 | 1354 |
| 1726504200 | 5.97 | -0.03 | -0.50 | 6 | 6.11 | 5.97 | 2658 |
| 1726245000 | 6 | -0.06 | -0.99 | 6.03 | 6.1 | 6 | 1338 |
| 1726158600 | 6.0599999 | -0.06 | -0.98 | 6.11 | 6.14 | 6.0599999 | 572 |
| 1726072200 | 6.12 | -0.01 | -0.16 | 6.08 | 6.12 | 6.08 | 406 |
| 1725985800 | 6.13 | -0.05 | -0.81 | 6.22 | 6.22 | 6 | 2813 |
| 1725899400 | 6.18 | 0 | 0.00 | 6.18 | 6.2 | 6.18 | 716 |
| 1725640200 | 6.18 | -0.04 | -0.64 | 6.25 | 6.25 | 6.11 | 755 |
| 1725553800 | 6.22 | 0.05 | 0.81 | 6.2 | 6.23 | 6.2 | 249 |
| 1725467400 | 6.17 | -0.06 | -0.96 | 6.25 | 6.25 | 6.17 | 498 |
| 1725381000 | 6.23 | -0.09 | -1.42 | 6.32 | 6.32 | 6.23 | 1136 |
| 1725294600 | 6.32 | 0 | 0.00 | 6.35 | 6.36 | 6.32 | 916 |
| 1725035400 | 6.32 | 0.08 | 1.28 | 6.24 | 6.32 | 6.22 | 1531 |
| 1724949000 | 6.24 | 0.19 | 3.14 | 6.09 | 6.24 | 6.0599999 | 1672 |
| 1724862600 | 6.05 | 0.09 | 1.51 | 6.0199999 | 6.09 | 5.96 | 677 |
| 1724776200 | 5.96 | -0.07 | -1.16 | 5.97 | 6.05 | 5.94 | 7522 |
| 1724689800 | 6.03 | 0 | 0.00 | 6.01 | 6.08 | 6 | 1286 |
| 1724430600 | 6.03 | -0.09 | -1.47 | 6.12 | 6.25 | 5.68 | 10164 |
| 1724344200 | 6.12 | -0.01 | -0.16 | 6.17 | 6.26 | 6.1 | 2292 |
