Hot Features
프리미엄
Proximus SA (PROX)
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 | 0.285 | 5.7 | 5 | 5.29 | 4.764 | 559175 | 4.95166159 | DE |
| 4 | 0.235 | 4.65346534653 | 5.05 | 5.29 | 4.764 | 438048 | 5.03763292 | DE |
| 12 | -1.345 | -20.2865761689 | 6.63 | 6.815 | 4.764 | 527817 | 5.4878078 | DE |
| 26 | -1.51 | -22.2222222222 | 6.795 | 7.21 | 4.764 | 427653 | 6.03566839 | DE |
| 52 | -3.525 | -40.0113507378 | 8.81 | 8.858 | 4.764 | 408310 | 6.74958848 | DE |
| 156 | -13.1 | -71.2537394615 | 18.385 | 18.91 | 4.764 | 759919 | 10.13931815 | DE |
| 260 | -20.805 | -79.7431966271 | 26.09 | 27.12 | 4.764 | 771809 | 13.19021776 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
| 1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
| 1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
| 1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
| 1737653400 | 4.8259999 | -0.22 | -4.44 | 5 | 5.04 | 4.8259999 | 987906 |
| 1737567000 | 5.05 | -0.15 | -2.88 | 5.215 | 5.23 | 5.035 | 376162 |
| 1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
| 1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
| 1737135000 | 5.165 | 0.04 | 0.68 | 5.14 | 5.165 | 5.105 | 249458 |
| 1737048600 | 5.13 | 0.09 | 1.89 | 5.05 | 5.13 | 5.035 | 273695 |
| 1736962200 | 5.035 | 0.04 | 0.70 | 5.04 | 5.07 | 4.978 | 350624 |
| 1736875800 | 5 | -0.02 | -0.30 | 5.025 | 5.035 | 4.934 | 402236 |
| 1736789400 | 5.015 | -0.01 | -0.20 | 4.996 | 5.075 | 4.988 | 377887 |
| 1736530200 | 5.025 | -0.11 | -2.14 | 5.15 | 5.165 | 5 | 455565 |
| 1736443800 | 5.135 | 0.09 | 1.88 | 5.04 | 5.14 | 5.0199999 | 290520 |
| 1736357400 | 5.04 | -0.05 | -0.98 | 5.1 | 5.1 | 4.96 | 539551 |
| 1736271000 | 5.09 | 0 | 0.10 | 5.01 | 5.135 | 4.94 | 766355 |
| 1736184600 | 5.085 | 0.04 | 0.79 | 5.08 | 5.1 | 4.988 | 404890 |
| 1735925400 | 5.045 | -0.05 | -0.98 | 5.12 | 5.13 | 5.04 | 447049 |
| 1735839000 | 5.095 | 0.07 | 1.39 | 5.05 | 5.115 | 5.005 | 325254 |
| 1735666200 | 5.025 | 0.04 | 0.78 | 4.99 | 5.04 | 4.95 | 271464 |
| 1735579800 | 4.986 | 0.09 | 1.88 | 4.892 | 4.988 | 4.87 | 657026 |
| 1735320600 | 4.894 | 0.01 | 0.29 | 4.886 | 4.936 | 4.862 | 295153 |
| 1735061400 | 4.88 | 0.04 | 0.83 | 4.83 | 4.898 | 4.83 | 195902 |
| 1734975000 | 4.84 | -0.16 | -3.12 | 4.95 | 5 | 4.84 | 492958 |
| 1734715800 | 4.996 | 0.02 | 0.48 | 4.95 | 4.998 | 4.906 | 727089 |
| 1734629400 | 4.972 | -0.06 | -1.15 | 4.98 | 5.035 | 4.8099999 | 818635 |
| 1734543000 | 5.03 | 0.21 | 4.27 | 4.922 | 5.08 | 4.914 | 776126 |
| 1734456600 | 4.824 | -0.09 | -1.75 | 4.88 | 4.936 | 4.814 | 673703 |
| 1734370200 | 4.91 | -0.06 | -1.17 | 4.98 | 5.01 | 4.864 | 687266 |
| 1734111000 | 4.968 | -0.13 | -2.59 | 5.08 | 5.09 | 4.922 | 961124 |
| 1734024600 | 5.1 | -0.04 | -0.68 | 5.175 | 5.21 | 5.0599999 | 1052958 |
| 1733938200 | 5.135 | -0.42 | -7.56 | 5.57 | 5.59 | 5.015 | 2223549 |
| 1733851800 | 5.555 | -0.18 | -3.14 | 5.7 | 5.705 | 5.55 | 694869 |
| 1733765400 | 5.735 | -0.05 | -0.86 | 5.79 | 5.815 | 5.7 | 467439 |
| 1733506200 | 5.785 | -0.06 | -0.94 | 5.84 | 5.9 | 5.76 | 570289 |
| 1733419800 | 5.84 | -0.04 | -0.68 | 5.9 | 5.91 | 5.835 | 392787 |
| 1733333400 | 5.88 | -0.23 | -3.76 | 5.735 | 5.89 | 5.72 | 697567 |
| 1733247000 | 6.11 | -0.04 | -0.57 | 6.19 | 6.23 | 6.11 | 815112 |
| 1733160600 | 6.1449999 | 0.01 | 0.24 | 6.13 | 6.1849999 | 6.065 | 540779 |
| 1732901400 | 6.13 | 0.06 | 1.07 | 6.065 | 6.165 | 6 | 504521 |
| 1732815000 | 6.065 | -0.24 | -3.81 | 6.205 | 6.22 | 5.995 | 1069787 |
| 1732728600 | 6.305 | -0.2 | -3.07 | 6.5199999 | 6.5599999 | 6.29 | 591410 |
| 1732642200 | 6.505 | -0.22 | -3.20 | 6.67 | 6.695 | 6.34 | 811937 |
| 1732555800 | 6.72 | -0.01 | -0.07 | 6.74 | 6.805 | 6.6449999 | 762247 |
| 1732296600 | 6.725 | 0.02 | 0.37 | 6.735 | 6.765 | 6.675 | 276866 |
| 1732210200 | 6.7 | -0.02 | -0.30 | 6.73 | 6.76 | 6.68 | 290919 |
| 1732123800 | 6.72 | -0.07 | -0.96 | 6.795 | 6.815 | 6.655 | 323848 |
| 1732037400 | 6.785 | 0.06 | 0.89 | 6.73 | 6.815 | 6.725 | 340807 |
| 1731951000 | 6.725 | 0.05 | 0.75 | 6.68 | 6.75 | 6.68 | 297722 |
| 1731691800 | 6.675 | 0.05 | 0.75 | 6.635 | 6.735 | 6.635 | 296222 |
| 1731605400 | 6.625 | 0.09 | 1.45 | 6.58 | 6.66 | 6.55 | 417818 |
| 1731519000 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1731432600 | 6.53 | -0.13 | -1.88 | 6.61 | 6.61 | 6.515 | 305343 |
| 1731346200 | 6.655 | 0.05 | 0.76 | 6.6 | 6.715 | 6.59 | 198310 |
| 1731087000 | 6.605 | -0.08 | -1.20 | 6.75 | 6.78 | 6.59 | 302054 |
| 1731000600 | 6.6849999 | 0.08 | 1.29 | 6.63 | 6.7 | 6.62 | 263249 |
| 1730914200 | 6.6 | -0.15 | -2.15 | 6.75 | 6.79 | 6.585 | 378391 |
| 1730827800 | 6.745 | 0 | 0.00 | 6.73 | 6.81 | 6.705 | 336398 |
| 1730741400 | 6.745 | 0 | 0.00 | 6.745 | 6.77 | 6.705 | 238873 |
| 1730482200 | 6.745 | 0.05 | 0.82 | 6.69 | 6.805 | 6.69 | 195463 |
| 1730395800 | 6.69 | -0.01 | -0.07 | 6.67 | 6.7 | 6.62 | 313523 |
| 1730309400 | 6.695 | -0.03 | -0.37 | 6.705 | 6.805 | 6.64 | 362719 |
