Hot Features
프리미엄
Bioceres Crop Solutions Corp (BIOX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -10.7208872458 | 5.41 | 5.44 | 4.42 | 713122 | 4.83676217 | CS |
| 4 | -2.32 | -32.4475524476 | 7.15 | 7.41 | 4.42 | 358964 | 5.55046909 | CS |
| 12 | -2.2 | -31.2944523471 | 7.03 | 7.41 | 4.42 | 254326 | 6.13893985 | CS |
| 26 | -5.35 | -52.5540275049 | 10.18 | 11.4091 | 4.42 | 209524 | 6.90375325 | CS |
| 52 | -8.42 | -63.5471698113 | 13.25 | 13.6 | 4.42 | 131664 | 7.87815185 | CS |
| 156 | -7.21 | -59.8837209302 | 12.04 | 16 | 4.42 | 97162 | 10.44723777 | CS |
| 260 | -9.32 | -65.8657243816 | 14.15 | 16.43 | 4.42 | 87435 | 10.91904316 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921700 | 4.83 | -0.13 | -2.62 | 4.9 | 5.034 | 4.74 | 516741 |
| 1739576100 | 4.96 | 0.23 | 4.75 | 4.75 | 4.98 | 4.42 | 946893 |
| 1739489700 | 4.735 | -0.05 | -0.94 | 4.93 | 5.14 | 4.66 | 763654 |
| 1739403300 | 4.78 | -0.77 | -13.87 | 5.41 | 5.44 | 4.705 | 625199 |
| 1739316900 | 5.55 | -0.14 | -2.46 | 5.65 | 5.76 | 5.51 | 326114 |
| 1739230500 | 5.69 | 0.14 | 2.52 | 5.57 | 5.72 | 5.5199999 | 375936 |
| 1738971300 | 5.55 | -0.03 | -0.54 | 5.55 | 5.8099999 | 5.5 | 674980 |
| 1738884900 | 5.58 | -1.09 | -16.34 | 6.36 | 6.36 | 5.5 | 801359 |
| 1738798500 | 6.67 | -0.17 | -2.49 | 6.85 | 6.86 | 6.64 | 105739 |
| 1738712100 | 6.84 | 0.29 | 4.43 | 6.55 | 6.85 | 6.55 | 115745 |
| 1738625700 | 6.55 | -0.3 | -4.38 | 6.7 | 6.71 | 6.5199999 | 100464 |
| 1738366500 | 6.85 | -0.15 | -2.07 | 7.05 | 7.05 | 6.81 | 135474 |
| 1738280100 | 6.995 | -0.01 | -0.07 | 6.96 | 7.049 | 6.925 | 292826 |
| 1738193700 | 7 | 0.13 | 1.89 | 6.8 | 7.02 | 6.76 | 71558 |
| 1738107300 | 6.87 | -0.13 | -1.79 | 7.03 | 7.03 | 6.65 | 162392 |
| 1738020900 | 6.995 | -0.19 | -2.58 | 7.13 | 7.13 | 6.925 | 69188 |
| 1737761700 | 7.18 | 0.18 | 2.50 | 7.02 | 7.23 | 6.77 | 152339 |
| 1737675300 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1737588900 | 7.005 | -0.22 | -2.98 | 7.15 | 7.41 | 6.94 | 224744 |
| 1737502500 | 7.22 | 0.33 | 4.79 | 6.85 | 7.33 | 6.79 | 209628 |
| 1737156900 | 6.89 | -0.02 | -0.29 | 6.95 | 6.99 | 6.77 | 123341 |
| 1737070500 | 6.91 | -0.07 | -1.00 | 6.98 | 7 | 6.87 | 856973 |
| 1736984100 | 6.98 | -0.02 | -0.29 | 7.06 | 7.12 | 6.85 | 150276 |
| 1736897700 | 7 | 0.56 | 8.70 | 6.5 | 7.07 | 6.4 | 243565 |
| 1736811300 | 6.44 | -0.1 | -1.53 | 6.53 | 6.65 | 6.35 | 205452 |
| 1736552100 | 6.54 | -0.12 | -1.80 | 6.59 | 6.99 | 6.47 | 116166 |
| 1736379300 | 6.66 | -0.13 | -1.91 | 6.8 | 7.11 | 6.505 | 235216 |
| 1736292900 | 6.79 | 0.18 | 2.72 | 6.63 | 7.12 | 6.62 | 250216 |
| 1736206500 | 6.61 | 0.21 | 3.28 | 6.45 | 6.74 | 6.4 | 63361 |
| 1735947300 | 6.4 | -0.32 | -4.76 | 6.7 | 6.73 | 6.33 | 141216 |
| 1735860900 | 6.72 | 0.64 | 10.53 | 6.16 | 6.78 | 6.16 | 267865 |
| 1735688100 | 6.08 | 0.04 | 0.66 | 6.11 | 6.17 | 6 | 116626 |
| 1735601700 | 6.04 | -0.31 | -4.88 | 6.34 | 6.34 | 6 | 228622 |
| 1735342500 | 6.35 | 0.02 | 0.32 | 6.26 | 6.45 | 6.22 | 105164 |
| 1735256100 | 6.33 | 0.01 | 0.16 | 6.2699999 | 6.4 | 6.23 | 69928 |
| 1735077840 | 6.32 | -0.01 | -0.16 | 6.43 | 6.43 | 6.25 | 26069 |
| 1734996900 | 6.33 | 0.14 | 2.26 | 6.36 | 6.36 | 6.09 | 82255 |
| 1734737700 | 6.19 | 0.1 | 1.64 | 6.1 | 6.29 | 6.09 | 100873 |
| 1734651300 | 6.09 | -0.45 | -6.88 | 6.58 | 6.64 | 6.065 | 173739 |
| 1734564900 | 6.54 | -0.26 | -3.82 | 6.84 | 6.97 | 6.4 | 388206 |
| 1734478500 | 6.8 | 0.03 | 0.44 | 6.86 | 7 | 6.61 | 142128 |
| 1734392100 | 6.77 | 0.11 | 1.65 | 6.63 | 7.06 | 6.54 | 181859 |
| 1734132900 | 6.66 | 0.05 | 0.76 | 6.5599999 | 6.77 | 6.5199999 | 120314 |
| 1734046500 | 6.61 | -0.19 | -2.79 | 6.79 | 6.85 | 6.59 | 1124564 |
| 1733960100 | 6.8 | 0.05 | 0.74 | 6.71 | 6.89 | 6.63 | 136900 |
| 1733873700 | 6.75 | -0.04 | -0.59 | 6.79 | 6.89 | 6.45 | 129694 |
| 1733787300 | 6.79 | 0.3 | 4.62 | 6.49 | 7.2698 | 6.49 | 310543 |
| 1733528100 | 6.49 | -0.02 | -0.31 | 6.44 | 6.5599999 | 6.41 | 78067 |
| 1733441700 | 6.51 | -0.18 | -2.69 | 6.61 | 6.68 | 6.51 | 68851 |
| 1733355300 | 6.69 | -0.1 | -1.47 | 6.78 | 6.83 | 6.48 | 122625 |
| 1733268900 | 6.79 | -0.35 | -4.90 | 7.21 | 7.21 | 6.78 | 84183 |
| 1733182500 | 7.14 | 0.02 | 0.28 | 7.1 | 7.21 | 6.94 | 153591 |
| 1732917840 | 7.12 | 0.12 | 1.71 | 7.06 | 7.37 | 6.94 | 68237 |
| 1732750500 | 7 | -0.02 | -0.28 | 7.03 | 7.28 | 6.94 | 141616 |
| 1732664100 | 7.02 | 0.43 | 6.53 | 6.58 | 7.27 | 6.49 | 279354 |
| 1732577700 | 6.59 | 0.46 | 7.50 | 6.14 | 6.6 | 6.1101 | 412205 |
| 1732318500 | 6.13 | -0.31 | -4.81 | 6.43 | 6.45 | 6.12 | 218649 |
| 1732232100 | 6.44 | -0.02 | -0.31 | 6.55 | 6.5519999 | 6.38 | 167014 |
| 1732145700 | 6.46 | 0.1 | 1.57 | 6.51 | 6.57 | 6.35 | 200416 |
| 1732059300 | 6.36 | 0.28 | 4.61 | 6.05 | 6.44 | 6.05 | 194772 |
