Hot Features
프리미엄
Wendel SA (MF)
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 | 1.05 | 1.09261186264 | 96.1 | 98.5 | 96.1 | 30528 | 97.07546007 | DE |
| 4 | -2.15 | -2.16515609265 | 99.3 | 99.35 | 92.35 | 35141 | 95.2413323 | DE |
| 12 | 3.75 | 4.01498929336 | 93.4 | 99.35 | 89.2 | 37676 | 94.54148643 | DE |
| 26 | 9.3 | 10.5862265225 | 87.85 | 99.35 | 87.85 | 34605 | 93.10149387 | DE |
| 52 | 9.4 | 10.7122507123 | 87.75 | 99.35 | 81.1 | 40451 | 90.97170213 | DE |
| 156 | 5.3 | 5.77027762657 | 91.85 | 109.2 | 67.45 | 50514 | 87.37491799 | DE |
| 260 | -27.35 | -21.9678714859 | 124.5 | 127.5 | 54.8 | 51929 | 90.76714762 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 97.15 | 0.6 | 0.62 | 96.55 | 97.9 | 96.55 | 31764 |
| 1740072600 | 96.55 | 0.3 | 0.31 | 96.6 | 97.55 | 96.3 | 28997 |
| 1739986200 | 96.25 | -1.7 | -1.74 | 97.95 | 98.45 | 96.15 | 34241 |
| 1739899800 | 97.95 | 0.3 | 0.31 | 97.8 | 98.5 | 97.05 | 29099 |
| 1739813400 | 97.65 | 0.4 | 0.41 | 97.05 | 98.05 | 97.05 | 18820 |
| 1739554200 | 97.25 | 1.15 | 1.20 | 96.1 | 97.25 | 96.1 | 41482 |
| 1739467800 | 96.1 | 0.65 | 0.68 | 96.3 | 97.4 | 95.75 | 25892 |
| 1739381400 | 95.45 | -0.15 | -0.16 | 95.65 | 96.15 | 95.2 | 20861 |
| 1739295000 | 95.6 | 1.2 | 1.27 | 94.55 | 95.95 | 94.45 | 25524 |
| 1739208600 | 94.4 | 0.55 | 0.59 | 93.7 | 94.4 | 93.65 | 48375 |
| 1738949400 | 93.85 | -1.35 | -1.42 | 95.35 | 95.75 | 93.85 | 22352 |
| 1738863000 | 95.2 | 0.8 | 0.85 | 94.7 | 95.4 | 94.4 | 29716 |
| 1738776600 | 94.4 | -0.3 | -0.32 | 94.5 | 94.65 | 93.95 | 21054 |
| 1738690200 | 94.7 | 1.3 | 1.39 | 93.4 | 94.85 | 92.85 | 70748 |
| 1738603800 | 93.4 | -1.95 | -2.05 | 93.35 | 93.6 | 92.65 | 40753 |
| 1738344600 | 95.35 | -0.05 | -0.05 | 95 | 95.6 | 94.45 | 32280 |
| 1738258200 | 95.4 | 0.95 | 1.01 | 94.5 | 95.85 | 94.5 | 33005 |
| 1738171800 | 94.45 | -0.4 | -0.42 | 95.1 | 95.15 | 94.4 | 23640 |
| 1738085400 | 94.85 | 1.9 | 2.04 | 92.95 | 95.35 | 92.65 | 44127 |
| 1737999000 | 92.95 | -5.35 | -5.44 | 96 | 96.55 | 92.35 | 79727 |
| 1737739800 | 98.3 | -0.65 | -0.66 | 99.3 | 99.35 | 98.1 | 32135 |
| 1737653400 | 98.95 | 0.35 | 0.35 | 98.55 | 98.95 | 97.95 | 36750 |
| 1737567000 | 98.6 | 0.05 | 0.05 | 98.7 | 99.65 | 98.25 | 35716 |
| 1737480600 | 98.55 | 0.8 | 0.82 | 97.7 | 98.6 | 97.3 | 42715 |
| 1737394200 | 97.75 | -0.35 | -0.36 | 98.3 | 98.4 | 97.25 | 39702 |
| 1737135000 | 98.1 | 1.45 | 1.50 | 96.8 | 98.1 | 96.45 | 41771 |
| 1737048600 | 96.65 | 0.4 | 0.42 | 96.75 | 96.75 | 94.65 | 48374 |
| 1736962200 | 96.25 | 1.6 | 1.69 | 98 | 98.55 | 95.15 | 93081 |
| 1736875800 | 94.65 | 0.65 | 0.69 | 94.55 | 95.3 | 94.1 | 37118 |
| 1736789400 | 94 | -0.8 | -0.84 | 94.3 | 94.4 | 92.9 | 71529 |
| 1736530200 | 94.8 | 0.55 | 0.58 | 94.25 | 95.6 | 94.15 | 50770 |
| 1736443800 | 94.25 | 0.9 | 0.96 | 93.25 | 94.6 | 92.9 | 28695 |
| 1736357400 | 93.35 | -0.4 | -0.43 | 93.8 | 94.2 | 92.6 | 24709 |
| 1736271000 | 93.75 | -0.45 | -0.48 | 94.25 | 94.25 | 93.05 | 34788 |
| 1736184600 | 94.2 | 1.4 | 1.51 | 93.1 | 94.5 | 92.95 | 30752 |
| 1735925400 | 92.8 | -0.75 | -0.80 | 93.35 | 93.7 | 92.55 | 28798 |
| 1735839000 | 93.55 | 0.6 | 0.65 | 93.7 | 93.9 | 92.75 | 18363 |
| 1735666200 | 92.95 | 0.25 | 0.27 | 92.9 | 93.5 | 92.9 | 11842 |
| 1735579800 | 92.7 | -0.4 | -0.43 | 92.95 | 93.35 | 92.65 | 19685 |
| 1735320600 | 93.1 | -0.7 | -0.75 | 93.4 | 93.75 | 92.6 | 36280 |
| 1735061400 | 93.8 | 2.65 | 2.91 | 91.35 | 93.8 | 91.35 | 31163 |
| 1734975000 | 91.15 | 1 | 1.11 | 90.1 | 91.4 | 89.55 | 25465 |
| 1734715800 | 90.15 | -0.6 | -0.66 | 90.05 | 90.15 | 89.2 | 154426 |
| 1734629400 | 90.75 | -1.8 | -1.94 | 90.75 | 91.7 | 90.45 | 41347 |
| 1734543000 | 92.55 | 0.15 | 0.16 | 92.3 | 92.75 | 91.85 | 29640 |
| 1734456600 | 92.4 | -1.8 | -1.91 | 93.9 | 94.2 | 92.35 | 40463 |
| 1734370200 | 94.2 | -0.95 | -1.00 | 95 | 95.05 | 94 | 25427 |
| 1734111000 | 95.15 | -0.7 | -0.73 | 95.6 | 96.35 | 95.15 | 24921 |
| 1734024600 | 95.85 | -0.1 | -0.10 | 96 | 96.95 | 95.85 | 28880 |
| 1733938200 | 95.95 | 1.25 | 1.32 | 94.45 | 95.95 | 93.9 | 40833 |
| 1733851800 | 94.7 | -0.3 | -0.32 | 94.85 | 95.15 | 94.55 | 26340 |
| 1733765400 | 95 | 0.45 | 0.48 | 94.7 | 95.45 | 94.7 | 31964 |
| 1733506200 | 94.55 | 0.05 | 0.05 | 94.5 | 95.05 | 94.4 | 17844 |
| 1733419800 | 94.5 | 0.45 | 0.48 | 93.95 | 95.15 | 93.95 | 50191 |
| 1733333400 | 94.05 | 0.65 | 0.70 | 93.2 | 94.1 | 92.9 | 31402 |
| 1733247000 | 93.4 | -0.25 | -0.27 | 93.5 | 94.25 | 93.3 | 38916 |
| 1733160600 | 93.65 | -0.3 | -0.32 | 91.8 | 93.9 | 91.8 | 50378 |
| 1732901400 | 93.95 | 0.15 | 0.16 | 93.4 | 94.05 | 93.35 | 21699 |
| 1732815000 | 93.8 | 0.3 | 0.32 | 93.55 | 94.2 | 93.45 | 19009 |
| 1732728600 | 93.5 | -0.4 | -0.43 | 92.7 | 94.1 | 91.35 | 50513 |
| 1732642200 | 93.9 | -0.35 | -0.37 | 93.85 | 94.6 | 93.8 | 35652 |
| 1732555800 | 94.25 | 0.65 | 0.69 | 94 | 94.55 | 93.4 | 65758 |
| 1732296600 | 93.6 | 0.75 | 0.81 | 93 | 93.7 | 92.25 | 29970 |
