Hot Features
프리미엄
Sif Holding NV (SIFG)
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 | 0.1 | 0.857632933105 | 11.66 | 12.06 | 11.56 | 32191 | 11.73817886 | DE |
| 4 | -0.36 | -2.9702970297 | 12.12 | 12.64 | 11.52 | 32341 | 12.04324219 | DE |
| 12 | -2.74 | -18.8965517241 | 14.5 | 15.66 | 11.52 | 39055 | 13.45017567 | DE |
| 26 | 1.08 | 10.1123595506 | 10.68 | 15.66 | 10.54 | 31034 | 13.09086554 | DE |
| 52 | 1.74 | 17.3652694611 | 10.02 | 15.66 | 9.75 | 22230 | 12.31217724 | DE |
| 156 | 0.36 | 3.15789473684 | 11.4 | 15.66 | 8.56 | 21193 | 11.58566761 | DE |
| 260 | 0.36 | 3.15789473684 | 11.4 | 19.08 | 7.5 | 26454 | 12.4544226 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 11.76 | 0 | 0.00 | 11.98 | 11.98 | 11.56 | 59065 |
| 1734629400 | 11.76 | -0.08 | -0.68 | 11.66 | 11.82 | 11.66 | 17840 |
| 1734543000 | 11.84 | 0.08 | 0.68 | 11.74 | 11.94 | 11.74 | 34568 |
| 1734456600 | 11.76 | 0.06 | 0.51 | 11.7 | 11.82 | 11.6 | 23260 |
| 1734370200 | 11.7 | 0.04 | 0.34 | 11.66 | 12.06 | 11.6 | 56274 |
| 1734111000 | 11.66 | 0 | 0.00 | 11.66 | 11.74 | 11.6 | 29012 |
| 1734024600 | 11.66 | 0.02 | 0.17 | 11.64 | 11.76 | 11.52 | 35870 |
| 1733938200 | 11.64 | -0.38 | -3.16 | 12 | 12 | 11.64 | 56183 |
| 1733851800 | 12.02 | -0.18 | -1.48 | 12.18 | 12.28 | 12 | 13200 |
| 1733765400 | 12.2 | 0.02 | 0.16 | 12.2 | 12.26 | 11.92 | 50627 |
| 1733506200 | 12.18 | -0.1 | -0.81 | 12.3 | 12.34 | 12.16 | 31593 |
| 1733419800 | 12.28 | -0.14 | -1.13 | 12.42 | 12.44 | 12.24 | 27051 |
| 1733333400 | 12.42 | -0.1 | -0.80 | 12.6 | 12.64 | 12.32 | 25748 |
| 1733247000 | 12.52 | 0.14 | 1.13 | 12.38 | 12.64 | 12.38 | 30435 |
| 1733160600 | 12.38 | -0.06 | -0.48 | 12.4 | 12.58 | 12.24 | 47349 |
| 1732901400 | 12.44 | 0.18 | 1.47 | 12.34 | 12.5 | 12.2 | 24179 |
| 1732815000 | 12.26 | 0.3 | 2.51 | 12.3 | 12.34 | 12.2 | 19583 |
| 1732728600 | 11.96 | 0 | 0.00 | 11.96 | 11.96 | 11.96 | 0 |
| 1732642200 | 11.96 | -0.18 | -1.48 | 12.14 | 12.14 | 11.92 | 16200 |
| 1732555800 | 12.14 | -0.08 | -0.65 | 12.34 | 12.36 | 12.04 | 25563 |
| 1732296600 | 12.22 | 0.12 | 0.99 | 12.12 | 12.32 | 12.1 | 50850 |
| 1732210200 | 12.1 | 0.26 | 2.20 | 12.24 | 12.24 | 11.62 | 44448 |
| 1732123800 | 11.84 | -0.28 | -2.31 | 12.26 | 12.3 | 11.78 | 24604 |
| 1732037400 | 12.12 | -0.18 | -1.46 | 12.32 | 12.4 | 12 | 62815 |
| 1731951000 | 12.3 | 0.06 | 0.49 | 12.2 | 12.32 | 12.12 | 25673 |
| 1731691800 | 12.24 | 0.02 | 0.16 | 12.1 | 12.4 | 11.92 | 35159 |
| 1731605400 | 12.22 | 0.06 | 0.49 | 12.14 | 12.34 | 12.14 | 26509 |
| 1731519000 | 12.16 | -0.28 | -2.25 | 12.34 | 12.6 | 12.1 | 56956 |
| 1731432600 | 12.44 | -0.66 | -5.04 | 13.04 | 13.04 | 12.44 | 62116 |
| 1731346200 | 13.1 | -0.04 | -0.30 | 13.28 | 13.4 | 12.76 | 47422 |
| 1731087000 | 13.14 | -0.24 | -1.79 | 13.48 | 13.52 | 12.82 | 103880 |
| 1731000600 | 13.38 | 0.28 | 2.14 | 13.22 | 13.58 | 13.06 | 27874 |
| 1730914200 | 13.1 | -0.62 | -4.52 | 13.7 | 13.7 | 13.1 | 70169 |
| 1730827800 | 13.72 | -0.08 | -0.58 | 14.16 | 14.18 | 13.58 | 28444 |
| 1730741400 | 13.8 | -0.22 | -1.57 | 14.18 | 14.36 | 13.72 | 25982 |
| 1730482200 | 14.02 | 0.22 | 1.59 | 13.78 | 14.14 | 13.78 | 51692 |
| 1730395800 | 13.8 | -0.08 | -0.58 | 13.82 | 14 | 13.64 | 23805 |
| 1730309400 | 13.88 | -0.12 | -0.86 | 13.94 | 14.1 | 13.82 | 14791 |
| 1730223000 | 14 | 0.34 | 2.49 | 13.7 | 14.04 | 13.6 | 21092 |
| 1730136600 | 13.66 | -0.2 | -1.44 | 13.86 | 14 | 13.66 | 20653 |
| 1729873800 | 13.86 | -0.02 | -0.14 | 13.84 | 13.94 | 13.56 | 17289 |
| 1729787400 | 13.88 | 0.16 | 1.17 | 13.62 | 14.2 | 13.62 | 35561 |
| 1729701000 | 13.72 | -0.2 | -1.44 | 13.9 | 13.92 | 13.64 | 17606 |
| 1729614600 | 13.92 | -0.12 | -0.85 | 14.44 | 14.44 | 13.78 | 22389 |
| 1729528200 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1729269000 | 14.04 | -0.16 | -1.13 | 14.1 | 14.28 | 14 | 23819 |
| 1729182600 | 14.2 | -0.24 | -1.66 | 14.44 | 14.58 | 14.12 | 24689 |
| 1729096200 | 14.44 | -0.26 | -1.77 | 14.6 | 14.78 | 14.44 | 35081 |
| 1729009800 | 14.7 | 0.2 | 1.38 | 14.5 | 14.82 | 14.48 | 33638 |
| 1728923400 | 14.5 | 0.02 | 0.14 | 14.6 | 14.74 | 14.4 | 24387 |
| 1728664200 | 14.48 | -0.24 | -1.63 | 14.7 | 14.78 | 14.4 | 29113 |
| 1728577800 | 14.72 | -0.32 | -2.13 | 15 | 15 | 14.72 | 16274 |
| 1728491400 | 15.04 | 0 | 0.00 | 15.16 | 15.16 | 14.78 | 50935 |
| 1728405000 | 15.04 | 0.08 | 0.53 | 14.84 | 15.2 | 14.8 | 50403 |
| 1728318600 | 14.96 | -0.24 | -1.58 | 15.46 | 15.52 | 14.74 | 96955 |
| 1728059400 | 15.2 | 0 | 0.00 | 15.4 | 15.64 | 15.04 | 63854 |
| 1727973000 | 15.2 | -0.32 | -2.06 | 15.54 | 15.54 | 15.08 | 38527 |
| 1727886600 | 15.52 | -0.08 | -0.51 | 15.62 | 15.66 | 15.38 | 40960 |
| 1727800200 | 15.6 | 0.58 | 3.86 | 15.14 | 15.6 | 15.12 | 101992 |
| 1727713800 | 15.02 | 0.2 | 1.35 | 15.2 | 15.5 | 14.96 | 128839 |
| 1727454600 | 14.82 | 0.32 | 2.21 | 14.5 | 14.82 | 14.42 | 32338 |
| 1727368200 | 14.5 | -0.08 | -0.55 | 14.4 | 14.64 | 14.38 | 23736 |
| 1727281800 | 14.58 | 0.22 | 1.53 | 14.36 | 14.74 | 14.36 | 53607 |
| 1727195400 | 14.36 | -0.02 | -0.14 | 14.4 | 14.52 | 14.24 | 28034 |
| 1727109000 | 14.38 | -0.14 | -0.96 | 14.58 | 14.6 | 14.24 | 38376 |
