Hot Features
프리미엄
Euronext S Safran 070322 PR 05 (SSSAP)
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 | 1.1 | 0.45852438516 | 239.9 | 241.3 | 239.7 | 0 | 0 | IX |
| 4 | 20.6 | 9.34664246824 | 220.4 | 241.3 | 218.9 | 0 | 0 | IX |
| 12 | 23.9 | 11.0087517273 | 217.1 | 241.3 | 208.1 | 0 | 0 | IX |
| 26 | 48.4 | 25.1298026999 | 192.6 | 241.3 | 191.55 | 0 | 0 | IX |
| 52 | 65.6 | 37.4002280502 | 175.4 | 241.3 | 173.6 | 0 | 0 | IX |
| 156 | 136.94 | 131.597155487 | 104.06 | 241.3 | 88.34 | 0 | 0 | IX |
| 260 | 136.94 | 131.597155487 | 104.06 | 241.3 | 88.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 241 | -0.3 | -0.12 | 241 | 241 | 241 | 0 |
| 1738776600 | 241.3 | 1.3 | 0.54 | 241.3 | 241.3 | 241.3 | 0 |
| 1738690200 | 240 | 0.3 | 0.13 | 240 | 240 | 240 | 0 |
| 1738603800 | 239.7 | -0.2 | -0.08 | 239.7 | 239.7 | 239.7 | 0 |
| 1738344600 | 239.9 | 1.5 | 0.63 | 239.9 | 239.9 | 239.9 | 0 |
| 1738258200 | 238.4 | 0.7 | 0.29 | 238.4 | 238.4 | 238.4 | 0 |
| 1738171800 | 237.7 | -0.4 | -0.17 | 237.7 | 237.7 | 237.7 | 0 |
| 1738085400 | 238.1 | 3 | 1.28 | 238.1 | 238.1 | 238.1 | 0 |
| 1737999000 | 235.1 | -1.4 | -0.59 | 235.1 | 235.1 | 235.1 | 0 |
| 1737739800 | 236.5 | -1.4 | -0.59 | 236.5 | 236.5 | 236.5 | 0 |
| 1737653400 | 237.9 | 4.8 | 2.06 | 237.9 | 237.9 | 237.9 | 0 |
| 1737567000 | 233.1 | 6.4 | 2.82 | 233.1 | 233.1 | 233.1 | 0 |
| 1737480600 | 226.7 | 0 | 0.00 | 226.7 | 226.7 | 226.7 | 0 |
| 1737394200 | 226.7 | -0.7 | -0.31 | 226.7 | 226.7 | 226.7 | 0 |
| 1737135000 | 227.4 | 3.4 | 1.52 | 227.4 | 227.4 | 227.4 | 0 |
| 1737048600 | 224 | 1.7 | 0.76 | 224 | 224 | 224 | 0 |
| 1736962200 | 222.3 | -0.2 | -0.09 | 222.3 | 222.3 | 222.3 | 0 |
| 1736875800 | 222.5 | 3.6 | 1.64 | 222.5 | 222.5 | 222.5 | 0 |
| 1736789400 | 218.9 | -1.5 | -0.68 | 218.9 | 218.9 | 218.9 | 0 |
| 1736530200 | 220.4 | -0.2 | -0.09 | 220.4 | 220.4 | 220.4 | 0 |
| 1736443800 | 220.6 | 4.4 | 2.04 | 220.6 | 220.6 | 220.6 | 0 |
| 1736357400 | 216.2 | 0.3 | 0.14 | 216.2 | 216.2 | 216.2 | 0 |
| 1736271000 | 215.9 | 2.2 | 1.03 | 215.9 | 215.9 | 215.9 | 0 |
| 1736184600 | 213.7 | 2.1 | 0.99 | 213.7 | 213.7 | 213.7 | 0 |
| 1735925400 | 211.6 | -3.3 | -1.54 | 211.6 | 211.6 | 211.6 | 0 |
| 1735839000 | 214.9 | 2.8 | 1.32 | 214.9 | 214.9 | 214.9 | 0 |
| 1735666200 | 212.1 | 1.7 | 0.81 | 212.1 | 212.1 | 212.1 | 0 |
| 1735579800 | 210.4 | -0.6 | -0.28 | 210.4 | 210.4 | 210.4 | 0 |
| 1735320600 | 211 | 1.3 | 0.62 | 211 | 211 | 211 | 0 |
| 1735061400 | 209.7 | 0.1 | 0.05 | 209.7 | 209.7 | 209.7 | 0 |
| 1734975000 | 209.6 | -0.4 | -0.19 | 209.6 | 209.6 | 209.6 | 0 |
| 1734715800 | 210 | -1.2 | -0.57 | 210 | 210 | 210 | 0 |
| 1734629400 | 211.2 | -2.9 | -1.35 | 211.2 | 211.2 | 211.2 | 0 |
| 1734543000 | 214.1 | 2.4 | 1.13 | 214.1 | 214.1 | 214.1 | 0 |
| 1734456600 | 211.7 | 1.3 | 0.62 | 211.7 | 211.7 | 211.7 | 0 |
| 1734370200 | 210.4 | 1.3 | 0.62 | 210.4 | 210.4 | 210.4 | 0 |
| 1734111000 | 209.1 | 1 | 0.48 | 209.1 | 209.1 | 209.1 | 0 |
| 1734024600 | 208.1 | -2.2 | -1.05 | 208.1 | 208.1 | 208.1 | 0 |
| 1733938200 | 210.3 | 4.4 | 2.14 | 210.3 | 210.3 | 210.3 | 0 |
| 1733851800 | 205.9 | -4.5 | -2.14 | 205.9 | 205.9 | 205.9 | 0 |
| 1733765400 | 210.4 | -2.5 | -1.17 | 210.4 | 210.4 | 210.4 | 0 |
| 1733506200 | 212.9 | 1 | 0.47 | 212.9 | 212.9 | 212.9 | 0 |
| 1733419800 | 211.9 | -16.7 | -7.31 | 211.9 | 211.9 | 211.9 | 0 |
| 1733333400 | 228.6 | 1.3 | 0.57 | 228.6 | 228.6 | 228.6 | 0 |
| 1733247000 | 227.3 | 5.5 | 2.48 | 227.3 | 227.3 | 227.3 | 0 |
| 1733160600 | 221.8 | 1.3 | 0.59 | 221.8 | 221.8 | 221.8 | 0 |
| 1732901400 | 220.5 | 1.4 | 0.64 | 220.5 | 220.5 | 220.5 | 0 |
| 1732815000 | 219.1 | 1.5 | 0.69 | 219.1 | 219.1 | 219.1 | 0 |
| 1732728600 | 217.6 | -0.6 | -0.27 | 217.6 | 217.6 | 217.6 | 0 |
| 1732642200 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1732555800 | 218.2 | -1.9 | -0.86 | 218.2 | 218.2 | 218.2 | 0 |
| 1732296600 | 220.1 | 0.7 | 0.32 | 220.1 | 220.1 | 220.1 | 0 |
| 1732210200 | 219.4 | 1.3 | 0.60 | 219.4 | 219.4 | 219.4 | 0 |
| 1732123800 | 218.1 | 0.1 | 0.05 | 218.1 | 218.1 | 218.1 | 0 |
| 1732037400 | 218 | -0.3 | -0.14 | 218 | 218 | 218 | 0 |
| 1731951000 | 218.3 | 1.2 | 0.55 | 218.3 | 218.3 | 218.3 | 0 |
| 1731691800 | 217.1 | -1.4 | -0.64 | 217.1 | 217.1 | 217.1 | 0 |
| 1731605400 | 218.5 | -7 | -3.10 | 218.5 | 218.5 | 218.5 | 0 |
| 1731519000 | 225.5 | 0 | 0.00 | 225.5 | 225.5 | 225.5 | 0 |
| 1731432600 | 225.5 | 0 | 0.00 | 225.5 | 225.5 | 225.5 | 0 |
| 1731346200 | 225.5 | 5.7 | 2.59 | 225.5 | 225.5 | 225.5 | 0 |
| 1731087000 | 219.8 | -3.3 | -1.48 | 219.8 | 219.8 | 219.8 | 0 |
| 1731000600 | 223.1 | 3.5 | 1.59 | 223.1 | 223.1 | 223.1 | 0 |
