Hot Features
프리미엄
Sport Lisboa E (SLBEN)
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 | 3.13 | 3.34 | 3.13 | 2466 | 3.20890908 | DE |
| 4 | -0.14 | -4.28134556575 | 3.27 | 3.34 | 3.13 | 1347 | 3.19890878 | DE |
| 12 | -0.25 | -7.39644970414 | 3.38 | 3.38 | 3.09 | 885 | 3.21750067 | DE |
| 26 | -0.44 | -12.324929972 | 3.57 | 3.59 | 3.05 | 1314 | 3.26430204 | DE |
| 52 | 0.27 | 9.44055944056 | 2.86 | 4.12 | 2.62 | 1890 | 3.26810759 | DE |
| 156 | -0.47 | -13.0555555556 | 3.6 | 4.14 | 2.62 | 1835 | 3.46757186 | DE |
| 260 | -1.3 | -29.3453724605 | 4.43 | 5.96 | 2.05 | 2899 | 3.60093396 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3.13 | -0.08 | -2.49 | 3.3 | 3.34 | 3.13 | 3840 |
| 1740677400 | 3.21 | -0.01 | -0.31 | 3.2 | 3.3 | 3.2 | 10436 |
| 1740591000 | 3.22 | 0.09 | 2.88 | 3.16 | 3.2599999 | 3.14 | 887 |
| 1740504600 | 3.13 | -0.08 | -2.49 | 3.13 | 3.25 | 3.13 | 74 |
| 1740418200 | 3.21 | 0.08 | 2.56 | 3.2599999 | 3.2599999 | 3.14 | 727 |
| 1740159000 | 3.13 | -0.15 | -4.57 | 3.13 | 3.25 | 3.13 | 205 |
| 1740072600 | 3.2799999 | 0.03 | 0.92 | 3.15 | 3.2799999 | 3.14 | 1039 |
| 1739986200 | 3.25 | 0.1 | 3.17 | 3.15 | 3.2799999 | 3.15 | 830 |
| 1739899800 | 3.15 | -0.01 | -0.32 | 3.16 | 3.16 | 3.15 | 101 |
| 1739813400 | 3.16 | 0.03 | 0.96 | 3.25 | 3.25 | 3.15 | 157 |
| 1739554200 | 3.13 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.13 | 210 |
| 1739467800 | 3.13 | -0.01 | -0.32 | 3.13 | 3.2599999 | 3.13 | 3075 |
| 1739381400 | 3.14 | -0.04 | -1.26 | 3.16 | 3.2599999 | 3.14 | 4095 |
| 1739295000 | 3.18 | 0.01 | 0.32 | 3.17 | 3.18 | 3.17 | 132 |
| 1739208600 | 3.17 | -0.02 | -0.63 | 3.16 | 3.25 | 3.16 | 602 |
| 1738949400 | 3.19 | -0.01 | -0.31 | 3.19 | 3.19 | 3.19 | 40 |
| 1738863000 | 3.2 | 0 | 0.00 | 3.25 | 3.3 | 3.16 | 5414 |
| 1738776600 | 3.2 | 0 | 0.00 | 3.16 | 3.2 | 3.16 | 220 |
| 1738690200 | 3.2 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 438 |
| 1738603800 | 3.2 | 0 | 0.00 | 3.16 | 3.25 | 3.16 | 205 |
| 1738344600 | 3.2 | 0.01 | 0.31 | 3.27 | 3.27 | 3.2 | 794 |
| 1738258200 | 3.19 | -0.01 | -0.31 | 3.13 | 3.23 | 3.13 | 110 |
| 1738171800 | 3.2 | 0.01 | 0.31 | 3.24 | 3.24 | 3.2 | 33 |
| 1738085400 | 3.19 | 0.01 | 0.31 | 3.2 | 3.24 | 3.13 | 1390 |
| 1737999000 | 3.18 | -0.1 | -3.05 | 3.22 | 3.27 | 3.18 | 28 |
| 1737739800 | 3.2799999 | 0.08 | 2.50 | 3.13 | 3.2799999 | 3.13 | 1212 |
| 1737653400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1737567000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1737480600 | 3.2 | -0.01 | -0.31 | 3.22 | 3.2799999 | 3.2 | 292 |
| 1737394200 | 3.21 | 0.01 | 0.31 | 3.21 | 3.21 | 3.21 | 29 |
| 1737135000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.24 | 3.14 | 361 |
| 1737048600 | 3.14 | -0.1 | -3.09 | 3.14 | 3.14 | 3.14 | 100 |
| 1736962200 | 3.24 | 0.04 | 1.25 | 3.25 | 3.25 | 3.19 | 221 |
| 1736875800 | 3.2 | -0.08 | -2.44 | 3.3 | 3.3 | 3.2 | 506 |
| 1736789400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 30 |
| 1736530200 | 3.2799999 | 0.05 | 1.55 | 3.22 | 3.2799999 | 3.13 | 1550 |
| 1736443800 | 3.23 | 0.02 | 0.62 | 3.29 | 3.29 | 3.19 | 1130 |
| 1736357400 | 3.21 | 0.01 | 0.31 | 3.19 | 3.21 | 3.19 | 316 |
| 1736271000 | 3.2 | 0 | 0.00 | 3.14 | 3.21 | 3.14 | 475 |
| 1736184600 | 3.2 | -0.01 | -0.31 | 3.3 | 3.3 | 3.2 | 1491 |
| 1735925400 | 3.21 | 0.01 | 0.31 | 3.2 | 3.21 | 3.14 | 70 |
| 1735839000 | 3.2 | -0.05 | -1.54 | 3.13 | 3.21 | 3.13 | 862 |
| 1735666200 | 3.25 | 0.05 | 1.56 | 3.14 | 3.25 | 3.14 | 462 |
| 1735579800 | 3.2 | -0.04 | -1.23 | 3.13 | 3.29 | 3.13 | 688 |
| 1735320600 | 3.24 | 0.02 | 0.62 | 3.23 | 3.3 | 3.23 | 2375 |
| 1735061400 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1734975000 | 3.22 | 0.01 | 0.31 | 3.13 | 3.33 | 3.13 | 1739 |
| 1734715800 | 3.21 | 0 | 0.00 | 3.09 | 3.21 | 3.09 | 286 |
| 1734629400 | 3.21 | 0.01 | 0.31 | 3.27 | 3.2799999 | 3.19 | 1208 |
| 1734543000 | 3.2 | -0.04 | -1.23 | 3.24 | 3.2799999 | 3.2 | 1152 |
| 1734456600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 71 |
| 1734370200 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.2599999 | 3.24 | 1245 |
| 1734111000 | 3.27 | 0.02 | 0.62 | 3.25 | 3.27 | 3.25 | 415 |
| 1734024600 | 3.25 | -0.06 | -1.81 | 3.3 | 3.3 | 3.25 | 675 |
| 1733938200 | 3.31 | 0.01 | 0.30 | 3.3 | 3.32 | 3.3 | 99 |
| 1733851800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733765400 | 3.3 | -0.05 | -1.49 | 3.24 | 3.37 | 3.24 | 616 |
| 1733506200 | 3.35 | 0.05 | 1.52 | 3.38 | 3.38 | 3.3 | 1515 |
| 1733419800 | 3.3 | -0.01 | -0.30 | 3.31 | 3.37 | 3.3 | 1055 |
| 1733333400 | 3.31 | -0.07 | -2.07 | 3.37 | 3.37 | 3.31 | 699 |
| 1733247000 | 3.38 | 0.06 | 1.81 | 3.32 | 3.38 | 3.31 | 354 |
| 1733160600 | 3.32 | -0.02 | -0.60 | 3.32 | 3.38 | 3.32 | 1428 |
