Hot Features
프리미엄
Amundi (PABZ)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 80.58 | -0.38 | -0.47 | 80.55 | 80.75 | 80.1 | 751 |
| 1741282200 | 80.96 | 0 | 0.00 | 81.36 | 81.39 | 80.37 | 1116 |
| 1741195800 | 80.96 | 1.41 | 1.77 | 80.77 | 81.48 | 80.77 | 346 |
| 1741109400 | 79.55 | -1.76 | -2.16 | 80.77 | 80.81 | 79.55 | 644 |
| 1741023000 | 81.31 | 0.69 | 0.86 | 80.74 | 81.74 | 80.39 | 4377 |
| 1740763800 | 80.62 | -0.17 | -0.21 | 80.29 | 80.74 | 80.1 | 316 |
| 1740677400 | 80.79 | -0.78 | -0.96 | 80.92 | 81.24 | 80.74 | 567 |
| 1740591000 | 81.57 | 1.14 | 1.42 | 81.18 | 81.89 | 81.1 | 242 |
| 1740504600 | 80.43 | -0.27 | -0.33 | 80.55 | 81.04 | 80.43 | 1515 |
| 1740418200 | 80.7 | -0.25 | -0.31 | 81.16 | 81.35 | 80.7 | 250 |
| 1740159000 | 80.95 | 0.25 | 0.31 | 81.05 | 81.27 | 80.95 | 429 |
| 1740072600 | 80.7 | 0.03 | 0.04 | 81.06 | 81.26 | 80.7 | 111 |
| 1739986200 | 80.67 | -1.04 | -1.27 | 81.73 | 81.73 | 80.67 | 328 |
| 1739899800 | 81.71 | 0.11 | 0.13 | 81.59 | 81.76 | 81.26 | 322 |
| 1739813400 | 81.6 | 0.46 | 0.57 | 81.29 | 81.6 | 81.2 | 515 |
| 1739554200 | 81.14 | 0.05 | 0.06 | 81.37 | 81.53 | 81.13 | 1194 |
| 1739467800 | 81.09 | 1.1 | 1.38 | 80.88 | 81.31 | 80.55 | 1545 |
| 1739381400 | 79.99 | 0.12 | 0.15 | 80.1 | 80.2 | 79.57 | 604 |
| 1739295000 | 79.87 | 0.36 | 0.45 | 79.57 | 79.88 | 79.49 | 451 |
| 1739208600 | 79.51 | 0.52 | 0.66 | 79.18 | 79.51 | 79.15 | 208 |
| 1738949400 | 78.99 | -0.28 | -0.35 | 79.47 | 79.48 | 78.78 | 1572 |
| 1738863000 | 79.27 | 0.97 | 1.24 | 78.74 | 79.27 | 78.74 | 212 |
| 1738776600 | 78.3 | 0.07 | 0.09 | 78.14 | 78.31 | 78 | 352 |
| 1738690200 | 78.23 | 0.56 | 0.72 | 77.82 | 78.27 | 77.44 | 2018 |
| 1738603800 | 77.67 | -1.07 | -1.36 | 77.25 | 77.77 | 77.16 | 1443 |
| 1738344600 | 78.74 | 0.01 | 0.01 | 78.79 | 79.02 | 78.74 | 191 |
| 1738258200 | 78.73 | 0.78 | 1.00 | 78.17 | 78.73 | 78.17 | 3815 |
| 1738171800 | 77.95 | 0.42 | 0.54 | 78.04 | 78.07 | 77.8 | 209 |
| 1738085400 | 77.53 | 0.2 | 0.26 | 77.54 | 77.82 | 77.41 | 332 |
| 1737999000 | 77.33 | -0.57 | -0.73 | 77 | 77.42 | 76.72 | 334 |
| 1737739800 | 77.9 | 0.06 | 0.08 | 78.33 | 78.35 | 77.84 | 180 |
| 1737653400 | 77.84 | 0.14 | 0.18 | 77.63 | 77.84 | 77.5 | 822 |
| 1737567000 | 77.7 | 0.36 | 0.47 | 77.47 | 77.99 | 77.47 | 215 |
| 1737480600 | 77.34 | 0.28 | 0.36 | 77.04 | 77.34 | 77.03 | 716 |
| 1737394200 | 77.06 | 0.02 | 0.03 | 77.15 | 77.24 | 76.83 | 695 |
| 1737135000 | 77.04 | 0.82 | 1.08 | 76.5 | 77.06 | 76.5 | 554 |
| 1737048600 | 76.22 | 0.81 | 1.07 | 76.28 | 76.28 | 75.88 | 535 |
| 1736962200 | 75.41 | 0.82 | 1.10 | 74.67 | 75.54 | 74.63 | 196 |
| 1736875800 | 74.59 | 0.4 | 0.54 | 74.75 | 74.97 | 74.59 | 399 |
| 1736789400 | 74.19 | -0.49 | -0.66 | 74.24 | 74.24 | 73.8 | 352 |
| 1736530200 | 74.68 | -0.77 | -1.02 | 75.34 | 75.36 | 74.65 | 871 |
| 1736443800 | 75.45 | 0.38 | 0.51 | 74.69 | 75.51 | 74.69 | 142 |
| 1736357400 | 75.07 | -0.26 | -0.35 | 75.44 | 75.58 | 74.74 | 2420 |
| 1736271000 | 75.33 | 0.13 | 0.17 | 75.26 | 75.7 | 75.2 | 2660 |
| 1736184600 | 75.2 | 1.37 | 1.86 | 74.26 | 75.2 | 74.22 | 2968 |
| 1735925400 | 73.83 | -0.66 | -0.89 | 74.43 | 74.43 | 73.76 | 2826 |
| 1735839000 | 74.49 | 0.12 | 0.16 | 74.33 | 74.49 | 73.68 | 1947 |
| 1735666200 | 74.37 | 0.67 | 0.91 | 73.78 | 74.37 | 73.78 | 1161 |
| 1735579800 | 73.7 | -0.43 | -0.58 | 73.98 | 74.24 | 73.68 | 514 |
| 1735320600 | 74.13 | -0.06 | -0.08 | 73.72 | 74.21 | 73.72 | 2294 |
| 1735061400 | 74.19 | 0.62 | 0.84 | 74.04 | 74.19 | 74.04 | 1082 |
| 1734975000 | 73.57 | -0.44 | -0.59 | 73.41 | 73.79 | 73.38 | 1202 |
| 1734715800 | 74.01 | 0.34 | 0.46 | 73.13 | 74.01 | 72.8 | 3369 |
| 1734629400 | 73.67 | -1.27 | -1.69 | 73.74 | 73.91 | 73.66 | 204 |
| 1734543000 | 74.94 | 0.26 | 0.35 | 74.8 | 74.99 | 74.8 | 1501 |
| 1734456600 | 74.68 | -0.14 | -0.19 | 74.54 | 74.86 | 74.54 | 329 |
| 1734370200 | 74.82 | -0.32 | -0.43 | 74.92 | 74.92 | 74.66 | 370 |
| 1734111000 | 75.14 | -0.29 | -0.38 | 75.24 | 75.36 | 75.14 | 721 |
| 1734024600 | 75.43 | 0 | 0.00 | 75.47 | 75.47 | 75.21 | 82 |
| 1733938200 | 75.43 | 0.19 | 0.25 | 75.03 | 75.43 | 75.03 | 2841 |
| 1733851800 | 75.24 | -0.2 | -0.27 | 75.31 | 75.45 | 75.22 | 273 |
| 1733765400 | 75.44 | -0.1 | -0.13 | 75.95 | 75.95 | 75.44 | 9208 |
