Hot Features
프리미엄
Pet Service Holding NV (MLPET)
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 | 0 | 4.5 | 4.5 | 4.5 | 10 | 4.5 | DE |
| 4 | -0.5 | -10 | 5 | 5 | 4.5 | 52 | 4.62980769 | DE |
| 12 | -0.5 | -10 | 5 | 5.2 | 4.1 | 90 | 4.67232734 | DE |
| 26 | 0.1 | 2.27272727273 | 4.4 | 5.2 | 4 | 89 | 4.38225043 | DE |
| 52 | -0.3 | -6.25 | 4.8 | 5.2 | 4 | 72 | 4.47797358 | DE |
| 156 | -0.5 | -10 | 5 | 5.2 | 4 | 293 | 4.62975394 | DE |
| 260 | -0.5 | -10 | 5 | 5.2 | 4 | 293 | 4.62975394 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734629400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734543000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 50 |
| 1734456600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734370200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734111000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734024600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733938200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733765400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733506200 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.5 | 100 |
| 1733419800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733333400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733247000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733160600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732901400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 240 |
| 1732815000 | 5 | 0.5 | 11.11 | 5 | 5 | 5 | 30 |
| 1732728600 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.5 | 620 |
| 1732642200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732555800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732296600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732210200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732123800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732037400 | 5 | 0.9 | 21.95 | 5 | 5 | 5 | 10 |
| 1731951000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731691800 | 4.1 | -0.7 | -14.58 | 4.1 | 4.1 | 4.1 | 50 |
| 1731605400 | 4.8 | 0.3 | 6.67 | 4.8 | 4.8 | 4.8 | 10 |
| 1731519000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731432600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731346200 | 4.5 | 0.4 | 9.76 | 4.5 | 4.5 | 4.5 | 100 |
| 1731087000 | 4.1 | -0.3 | -6.82 | 4.1 | 4.1 | 4.1 | 200 |
| 1731000600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730914200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730827800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730741400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730482200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730395800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730309400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730223000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730136600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729873800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729787400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729701000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729614600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729528200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729269000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729182600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729096200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 500 |
| 1729009800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728923400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 371 |
| 1728664200 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 300 |
| 1728577800 | 4.5 | -0.6 | -11.76 | 4.5 | 4.5 | 4.5 | 200 |
| 1728491400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1728405000 | 5.1 | 0.05 | 0.99 | 5.1 | 5.1 | 5.1 | 15 |
| 1728318600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 20 |
| 1728059400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1727973000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1727886600 | 5.05 | 0.65 | 14.77 | 5.05 | 5.05 | 5.05 | 75 |
| 1727800200 | 4.4 | -0.8 | -15.38 | 5.2 | 5.2 | 4.4 | 584 |
| 1727713800 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 385 |
| 1727454600 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 1425 |
| 1727368200 | 4.8 | 0.4 | 9.09 | 4.8 | 4.8 | 4.8 | 735 |
| 1727281800 | 4.4 | 0.4 | 10.00 | 4.4 | 4.4 | 4.4 | 250 |
| 1727195400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 804 |
| 1727109000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
