Hot Features
프리미엄
Hydratec Industries NV (HYDRA)
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 | -6 | -3.40909090909 | 176 | 176 | 170 | 41 | 170.58536585 | DE |
| 4 | 12 | 7.59493670886 | 158 | 178 | 158 | 152 | 162.58639351 | DE |
| 12 | 13 | 8.28025477707 | 157 | 178 | 152 | 558 | 159.9867685 | DE |
| 26 | 31 | 22.3021582734 | 139 | 178 | 137 | 363 | 154.74179709 | DE |
| 52 | 32 | 23.1884057971 | 138 | 178 | 136 | 489 | 146.08061748 | DE |
| 156 | 91 | 115.189873418 | 79 | 178 | 68 | 242 | 125.8028588 | DE |
| 260 | 103.5 | 155.639097744 | 66.5 | 178 | 41.2 | 203 | 108.81943961 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 90 |
| 1737048600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 90 |
| 1736962200 | 170 | -6 | -3.41 | 170 | 170 | 170 | 5 |
| 1736875800 | 176 | 0 | 0.00 | 176 | 176 | 176 | 10 |
| 1736789400 | 176 | -1 | -0.56 | 176 | 176 | 176 | 10 |
| 1736530200 | 177 | -1 | -0.56 | 177 | 177 | 177 | 114 |
| 1736443800 | 178 | 11 | 6.59 | 170 | 178 | 170 | 51 |
| 1736357400 | 167 | 1 | 0.60 | 167 | 167 | 167 | 155 |
| 1736271000 | 166 | 0 | 0.00 | 166 | 166 | 166 | 42 |
| 1736184600 | 166 | 6 | 3.75 | 162 | 166 | 162 | 58 |
| 1735925400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735839000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 18 |
| 1735666200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735579800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1260 |
| 1735320600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 48 |
| 1735061400 | 160 | 2 | 1.27 | 160 | 160 | 160 | 626 |
| 1734975000 | 158 | -4 | -2.47 | 158 | 158 | 158 | 10 |
| 1734715800 | 162 | 2 | 1.25 | 160 | 162 | 160 | 76 |
| 1734629400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 274 |
| 1734543000 | 160 | 2 | 1.27 | 160 | 160 | 160 | 150 |
| 1734456600 | 158 | -3 | -1.86 | 158 | 158 | 158 | 16 |
| 1734370200 | 161 | 1 | 0.63 | 161 | 161 | 161 | 10 |
| 1734111000 | 160 | 2 | 1.27 | 160 | 160 | 160 | 7500 |
| 1734024600 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1733938200 | 158 | -2 | -1.25 | 158 | 158 | 158 | 22 |
| 1733851800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733765400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1202 |
| 1733506200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 113 |
| 1733419800 | 160 | 2 | 1.27 | 160 | 160 | 160 | 67 |
| 1733333400 | 158 | -2 | -1.25 | 158 | 158 | 158 | 35 |
| 1733247000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1733160600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1039 |
| 1732901400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 11 |
| 1732815000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 206 |
| 1732728600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 505 |
| 1732642200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 577 |
| 1732555800 | 160 | -2 | -1.23 | 155 | 160 | 155 | 300 |
| 1732296600 | 162 | 2 | 1.25 | 160 | 162 | 160 | 854 |
| 1732210200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1841 |
| 1732123800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1515 |
| 1732037400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1702 |
| 1731951000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 2763 |
| 1731691800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 506 |
| 1731605400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 3517 |
| 1731519000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731432600 | 160 | 1 | 0.63 | 160 | 160 | 160 | 199 |
| 1731346200 | 159 | 1 | 0.63 | 159 | 159 | 159 | 29 |
| 1731087000 | 158 | 0 | 0.00 | 158 | 158 | 158 | 703 |
| 1731000600 | 158 | 0 | 0.00 | 158 | 158 | 158 | 100 |
| 1730914200 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730827800 | 158 | 2 | 1.28 | 158 | 158 | 158 | 90 |
| 1730741400 | 156 | 2 | 1.30 | 154 | 156 | 154 | 70 |
| 1730482200 | 154 | -3 | -1.91 | 154 | 154 | 154 | 445 |
| 1730395800 | 157 | 1 | 0.64 | 155 | 157 | 155 | 100 |
| 1730309400 | 156 | -2 | -1.27 | 156 | 156 | 156 | 200 |
| 1730223000 | 158 | 1 | 0.64 | 159 | 159 | 158 | 107 |
| 1730136600 | 157 | 8 | 5.37 | 157 | 157 | 157 | 185 |
| 1729873800 | 149 | 11 | 7.97 | 139 | 149 | 139 | 261 |
| 1729787400 | 138 | -1 | -0.72 | 140 | 140 | 138 | 398 |
| 1729701000 | 139 | -10 | -6.71 | 149 | 149 | 139 | 556 |
| 1729614600 | 149 | -2 | -1.32 | 149 | 149 | 149 | 14 |
| 1729528200 | 151 | -9 | -5.63 | 152 | 152 | 151 | 70 |
