Hot Features
프리미엄
Virbac SA (VIRP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -0.806451612903 | 310 | 314 | 301.5 | 2191 | 307.3200073 | DE |
| 4 | -13.5 | -4.20560747664 | 321 | 326.5 | 299 | 4202 | 314.6605766 | DE |
| 12 | -8 | -2.53565768621 | 315.5 | 331.5 | 299 | 3600 | 314.59073518 | DE |
| 26 | -34 | -9.9560761347 | 341.5 | 400 | 299 | 3890 | 340.31413226 | DE |
| 52 | -38 | -10.998552822 | 345.5 | 400 | 299 | 3693 | 344.99333844 | DE |
| 156 | -53 | -14.7018030513 | 360.5 | 400 | 215 | 4880 | 310.73325946 | DE |
| 260 | 92 | 42.6914153132 | 215.5 | 448.5 | 132.2 | 5571 | 286.94027518 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 307.5 | -2 | -0.65 | 310 | 314 | 307.5 | 1926 |
| 1740418200 | 309.5 | -2 | -0.64 | 312 | 313 | 308.5 | 1470 |
| 1740159000 | 311.5 | 6.5 | 2.13 | 304 | 312 | 303.5 | 2152 |
| 1740072600 | 305 | 0 | 0.00 | 305 | 305 | 303 | 2372 |
| 1739986200 | 305 | -4.5 | -1.45 | 310 | 310 | 301.5 | 3036 |
| 1739899800 | 309.5 | -4 | -1.28 | 309.5 | 311 | 299 | 5638 |
| 1739813400 | 313.5 | -2 | -0.63 | 315 | 316.5 | 312 | 2033 |
| 1739554200 | 315.5 | -1.5 | -0.47 | 316.5 | 319 | 315.5 | 5605 |
| 1739467800 | 317 | 4.5 | 1.44 | 312 | 317 | 309.5 | 17204 |
| 1739381400 | 312.5 | -1 | -0.32 | 314.5 | 317 | 311.5 | 7359 |
| 1739295000 | 313.5 | -2 | -0.63 | 315 | 317.5 | 313.5 | 2378 |
| 1739208600 | 315.5 | 2 | 0.64 | 314 | 317.5 | 314 | 3380 |
| 1738949400 | 313.5 | -3 | -0.95 | 316 | 318.5 | 311.5 | 4271 |
| 1738863000 | 316.5 | -0.5 | -0.16 | 318.5 | 321.5 | 316.5 | 3889 |
| 1738776600 | 317 | -0.5 | -0.16 | 322 | 322.5 | 315.5 | 2331 |
| 1738690200 | 317.5 | 0.5 | 0.16 | 316.5 | 319.5 | 310.5 | 4684 |
| 1738603800 | 317 | -7 | -2.16 | 323.5 | 324 | 315.5 | 6777 |
| 1738344600 | 324 | 3.5 | 1.09 | 325 | 326.5 | 320.5 | 4258 |
| 1738258200 | 320.5 | 7.5 | 2.40 | 313 | 320.5 | 313 | 1550 |
| 1738171800 | 313 | -7 | -2.19 | 321 | 321 | 313 | 1731 |
| 1738085400 | 320 | 4 | 1.27 | 314.5 | 321 | 314 | 4027 |
| 1737999000 | 316 | 14 | 4.64 | 302.5 | 316 | 302.5 | 3886 |
| 1737739800 | 302 | -0.5 | -0.17 | 303.5 | 308 | 302 | 8319 |
| 1737653400 | 302.5 | -5.5 | -1.79 | 311.5 | 311.5 | 302.5 | 3202 |
| 1737567000 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1737480600 | 308 | 0.5 | 0.16 | 308 | 309 | 305 | 2996 |
| 1737394200 | 307.5 | -0.5 | -0.16 | 310 | 317 | 307.5 | 4688 |
| 1737135000 | 308 | -9.5 | -2.99 | 312 | 331.5 | 306.5 | 11566 |
| 1737048600 | 317.5 | 0 | 0.00 | 317.5 | 320 | 314.5 | 3420 |
| 1736962200 | 317.5 | 4.5 | 1.44 | 315 | 319 | 314.5 | 3482 |
| 1736875800 | 313 | -1 | -0.32 | 313.5 | 317 | 313 | 2234 |
| 1736789400 | 314 | -4 | -1.26 | 315.5 | 320.5 | 310.5 | 3190 |
| 1736530200 | 318 | -4.5 | -1.40 | 324.5 | 324.5 | 318 | 1730 |
| 1736443800 | 322.5 | 2 | 0.62 | 318.5 | 324.5 | 318 | 2133 |
| 1736357400 | 320.5 | -4 | -1.23 | 324 | 325.5 | 318 | 3985 |
| 1736271000 | 324.5 | 1.5 | 0.46 | 322.5 | 325.5 | 322 | 1685 |
| 1736184600 | 323 | 3.5 | 1.10 | 320 | 323 | 317 | 3230 |
| 1735925400 | 319.5 | 0.5 | 0.16 | 319 | 321 | 317.5 | 2125 |
| 1735839000 | 319 | 2.5 | 0.79 | 317.5 | 321.5 | 315 | 1403 |
| 1735666200 | 316.5 | 2 | 0.64 | 318 | 318 | 315 | 576 |
| 1735579800 | 314.5 | -2 | -0.63 | 318.5 | 318.5 | 313 | 1818 |
| 1735320600 | 316.5 | 6.5 | 2.10 | 310.5 | 318 | 309.5 | 2847 |
| 1735061400 | 310 | -1 | -0.32 | 311 | 312 | 309.5 | 968 |
| 1734975000 | 311 | 1.5 | 0.48 | 308.5 | 313.5 | 307 | 1855 |
| 1734715800 | 309.5 | -2.5 | -0.80 | 310.5 | 311.5 | 306 | 4264 |
| 1734629400 | 312 | -1 | -0.32 | 311.5 | 313.5 | 310.5 | 1483 |
| 1734543000 | 313 | -1 | -0.32 | 313 | 317.5 | 311.5 | 2713 |
| 1734456600 | 314 | -2.5 | -0.79 | 315.5 | 318 | 313 | 4307 |
| 1734370200 | 316.5 | -6 | -1.86 | 323 | 323 | 315.5 | 2198 |
| 1734111000 | 322.5 | -1 | -0.31 | 325.5 | 329 | 320.5 | 1825 |
| 1734024600 | 323.5 | -1.5 | -0.46 | 327 | 327 | 321 | 2378 |
| 1733938200 | 325 | -5 | -1.52 | 327 | 328.5 | 324 | 3788 |
| 1733851800 | 330 | 4.5 | 1.38 | 324 | 330 | 322.5 | 3491 |
| 1733765400 | 325.5 | 6.5 | 2.04 | 320.5 | 326.5 | 318 | 2453 |
| 1733506200 | 319 | 5 | 1.59 | 314 | 319 | 312.5 | 2804 |
| 1733419800 | 314 | -1.5 | -0.48 | 315 | 317.5 | 313 | 4411 |
| 1733333400 | 315.5 | -2 | -0.63 | 315.5 | 319.5 | 312.5 | 5453 |
| 1733247000 | 317.5 | -1 | -0.31 | 318.5 | 320.5 | 316.5 | 1884 |
| 1733160600 | 318.5 | -5.5 | -1.70 | 322 | 323.5 | 316 | 2965 |
| 1732901400 | 324 | 3 | 0.93 | 321.5 | 325 | 321.5 | 2174 |
| 1732815000 | 321 | -7.5 | -2.28 | 325 | 329.5 | 321 | 1507 |
| 1732728600 | 328.5 | 0 | 0.00 | 328.5 | 328.5 | 328.5 | 0 |
| 1732642200 | 328.5 | 4.5 | 1.39 | 321 | 329 | 320.5 | 4044 |
