Hot Features
프리미엄
Euronext PAB Transatlantic 40 Decrement 4 Percent (PT4D4)
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 | 34.88 | 0.725845553884 | 4805.43 | 4843.79 | 4744.71 | 0 | 0 | IX |
| 4 | 133.85 | 2.84396340349 | 4706.46 | 4943.54 | 4612.15 | 0 | 0 | IX |
| 12 | 238.26 | 5.17725796113 | 4602.05 | 4943.54 | 4458.85 | 0 | 0 | IX |
| 26 | 376.18 | 8.4267259242 | 4464.13 | 4943.54 | 4407.17 | 0 | 0 | IX |
| 52 | 376.18 | 8.4267259242 | 4464.13 | 4943.54 | 4407.17 | 0 | 0 | IX |
| 156 | 376.18 | 8.4267259242 | 4464.13 | 4943.54 | 4407.17 | 0 | 0 | IX |
| 260 | 376.18 | 8.4267259242 | 4464.13 | 4943.54 | 4407.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4785.39 | -39.4 | -0.82 | 4776.47 | 4792.32 | 4744.71 | 0 |
| 1740677400 | 4824.79 | -7.32 | -0.15 | 4816.5 | 4839.05 | 4788.17 | 0 |
| 1740591000 | 4832.11 | 43.74 | 0.91 | 4783.28 | 4843.79 | 4783.28 | 0 |
| 1740504600 | 4788.37 | -6.71 | -0.14 | 4775.9399 | 4793.39 | 4745.7 | 0 |
| 1740418200 | 4795.08 | -42.93 | -0.89 | 4805.43 | 4822.28 | 4762.24 | 0 |
| 1740159000 | 4838.01 | -10.37 | -0.21 | 4847.66 | 4864 | 4832.43 | 0 |
| 1740072600 | 4848.38 | -64.03 | -1.30 | 4906.74 | 4933.5 | 4840.08 | 0 |
| 1739986200 | 4912.41 | -14.22 | -0.29 | 4929.84 | 4940.08 | 4895.7299 | 0 |
| 1739899800 | 4926.63 | 16.55 | 0.34 | 4915.07 | 4943.54 | 4915.07 | 0 |
| 1739813400 | 4910.08 | 21.68 | 0.44 | 4899.58 | 4914.78 | 4897.39 | 0 |
| 1739554200 | 4888.4 | -1.09 | -0.02 | 4895.52 | 4904.17 | 4881.89 | 0 |
| 1739467800 | 4889.49 | 42.88 | 0.88 | 4845.43 | 4894.86 | 4845.43 | 0 |
| 1739381400 | 4846.61 | 0 | 0.00 | 4846.61 | 4846.61 | 4846.61 | 0 |
| 1739295000 | 4846.61 | 18.51 | 0.38 | 4834.52 | 4858.22 | 4830.87 | 0 |
| 1739208600 | 4828.1 | 37.84 | 0.79 | 4787.41 | 4833.33 | 4787.41 | 0 |
| 1738949400 | 4790.26 | 5.56 | 0.12 | 4796.86 | 4810.59 | 4776.49 | 0 |
| 1738863000 | 4784.7 | 70.87 | 1.50 | 4737.32 | 4789.24 | 4737.32 | 0 |
| 1738776600 | 4713.83 | 28.06 | 0.60 | 4684.96 | 4716.51 | 4678.5 | 0 |
| 1738690200 | 4685.77 | 34.99 | 0.75 | 4652.17 | 4694.14 | 4639.72 | 0 |
| 1738603800 | 4650.78 | -55.1 | -1.17 | 4706.46 | 4706.46 | 4612.15 | 0 |
| 1738344600 | 4705.88 | 30.61 | 0.65 | 4699.15 | 4732.9 | 4699.15 | 0 |
| 1738258200 | 4675.27 | 20.36 | 0.44 | 4659.49 | 4695.57 | 4658.52 | 0 |
| 1738171800 | 4654.91 | 28.71 | 0.62 | 4638.16 | 4681.9799 | 4638.16 | 0 |
| 1738085400 | 4626.2 | 74.78 | 1.64 | 4571.71 | 4628.42 | 4565.26 | 0 |
| 1737999000 | 4551.42 | -94.01 | -2.02 | 4650.5 | 4650.5 | 4533.7299 | 0 |
| 1737739800 | 4645.43 | -18.92 | -0.41 | 4673.99 | 4678.6 | 4643.7299 | 0 |
| 1737653400 | 4664.35 | 7.65 | 0.16 | 4665.29 | 4674.3 | 4653.3 | 0 |
| 1737567000 | 4656.7 | 44.44 | 0.96 | 4624.18 | 4666.52 | 4624.18 | 0 |
| 1737480600 | 4612.26 | -13.14 | -0.28 | 4626.34 | 4632.02 | 4607.07 | 0 |
| 1737394200 | 4625.4 | -13.18 | -0.28 | 4628.05 | 4639.76 | 4617 | 0 |
| 1737135000 | 4638.58 | 41.97 | 0.91 | 4587.65 | 4639.59 | 4587.65 | 0 |
| 1737048600 | 4596.61 | 6.96 | 0.15 | 4595.34 | 4635.4 | 4586.77 | 0 |
| 1736962200 | 4589.65 | 65.34 | 1.44 | 4523.36 | 4595.75 | 4523.36 | 0 |
| 1736875800 | 4524.31 | -6.07 | -0.13 | 4532.58 | 4562.76 | 4517.3 | 0 |
| 1736789400 | 4530.38 | -34.5 | -0.76 | 4568.56 | 4568.67 | 4512.28 | 0 |
| 1736530200 | 4564.88 | -45.47 | -0.99 | 4611.49 | 4614.4 | 4551.59 | 0 |
| 1736443800 | 4610.35 | 31.19 | 0.68 | 4601.06 | 4611.32 | 4585.62 | 0 |
| 1736357400 | 4579.16 | -6.32 | -0.14 | 4585.95 | 4602.9799 | 4572.39 | 0 |
| 1736271000 | 4585.4799 | -45.81 | -0.99 | 4607.1899 | 4643.49 | 4576.62 | 0 |
| 1736184600 | 4631.29 | 76.58 | 1.68 | 4550.76 | 4635.12 | 4550.76 | 0 |
| 1735925400 | 4554.71 | 16.58 | 0.37 | 4539.2299 | 4563.63 | 4525.39 | 0 |
| 1735839000 | 4538.13 | 14.83 | 0.33 | 4515.49 | 4559.77 | 4495.04 | 0 |
| 1735666200 | 4523.3 | -7.48 | -0.17 | 4512.9 | 4538.64 | 4511.4799 | 0 |
| 1735579800 | 4530.78 | 2.31 | 0.05 | 4540.35 | 4545.4 | 4500.88 | 0 |
| 1735320600 | 4528.47 | -38.12 | -0.83 | 4560.7299 | 4573.9799 | 4516.87 | 0 |
| 1735061400 | 4566.59 | 49.65 | 1.10 | 4536.47 | 4568.11 | 4533.67 | 0 |
| 1734975000 | 4516.9399 | -15.45 | -0.34 | 4521.62 | 4528.37 | 4493.4799 | 0 |
| 1734715800 | 4532.39 | 5.35 | 0.12 | 4512.51 | 4532.9 | 4458.85 | 0 |
| 1734629400 | 4527.04 | -67.96 | -1.48 | 4525.72 | 4544.64 | 4496.95 | 0 |
| 1734543000 | 4595 | 35.61 | 0.78 | 4562.12 | 4608.1899 | 4561.58 | 0 |
| 1734456600 | 4559.39 | -14.58 | -0.32 | 4576.78 | 4583.7 | 4538.1899 | 0 |
| 1734370200 | 4573.97 | 7.11 | 0.16 | 4568.53 | 4576.85 | 4561.75 | 0 |
| 1734111000 | 4566.86 | -17.29 | -0.38 | 4581.77 | 4601.9 | 4560.17 | 0 |
| 1734024600 | 4584.15 | -18.46 | -0.40 | 4587.31 | 4598.65 | 4573.05 | 0 |
| 1733938200 | 4602.61 | 35.36 | 0.77 | 4565.64 | 4604.03 | 4559.33 | 0 |
| 1733851800 | 4567.25 | 0.22 | 0.00 | 4569.58 | 4595.36 | 4562.88 | 0 |
| 1733765400 | 4567.03 | -40.53 | -0.88 | 4602.05 | 4609.42 | 4552.29 | 0 |
| 1733506200 | 4607.56 | -5.63 | -0.12 | 4597.87 | 4619.43 | 4592.39 | 0 |
| 1733419800 | 4613.1899 | 46.05 | 1.01 | 4578.93 | 4613.87 | 4578.9 | 0 |
| 1733333400 | 4567.14 | 40.85 | 0.90 | 4541.38 | 4575.49 | 4541.38 | 0 |
| 1733247000 | 4526.29 | 18.81 | 0.42 | 4511.07 | 4532.1899 | 4507.09 | 0 |
