Hot Features
프리미엄
BioNTech SE (BNTX)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 111.93 | -0.83 | -0.74 | 113.56 | 114.67 | 111.93 | 458340 |
| 1737070500 | 112.76 | -0.91 | -0.80 | 112.99 | 114.13 | 112.03 | 483931 |
| 1736984100 | 113.67 | 1.24 | 1.10 | 114.31 | 116.73 | 113.51 | 581205 |
| 1736897700 | 112.43 | -1.31 | -1.15 | 116.94 | 117.6945 | 111.2 | 929385 |
| 1736811300 | 113.74 | -9.11 | -7.42 | 118 | 118.73 | 112.52 | 1180293 |
| 1736552100 | 122.85 | 0.7 | 0.57 | 123.89 | 124.49 | 120.41 | 546135 |
| 1736379300 | 122.15 | -4.73 | -3.73 | 126.185 | 126.4799 | 122.01 | 751011 |
| 1736292900 | 126.88 | 6.67 | 5.55 | 122.65 | 129.16399 | 122.51 | 1982983 |
| 1736206500 | 120.21 | 4.42 | 3.82 | 118.17 | 121.46 | 116.07 | 840223 |
| 1735947300 | 115.79 | 0.49 | 0.42 | 115.95 | 116.74 | 114.6953 | 305535 |
| 1735860900 | 115.3 | 1.35 | 1.18 | 114.78 | 116.6362 | 114.01 | 436876 |
| 1735688100 | 113.95 | 1.37 | 1.22 | 113.94 | 113.998 | 111.59 | 321226 |
| 1735601700 | 112.58 | -1.37 | -1.20 | 114.93 | 114.93 | 110.605 | 464113 |
| 1735342500 | 113.95 | 0.18 | 0.16 | 113.69 | 115.25 | 113.33 | 277855 |
| 1735256100 | 113.77 | -0.36 | -0.32 | 114.12 | 115.73 | 113.47 | 332853 |
| 1735077840 | 114.13 | 0.62 | 0.55 | 112.8 | 114.42 | 112.2345 | 131795 |
| 1734996900 | 113.51 | 0.43 | 0.38 | 112.19 | 114.46 | 112.19 | 412214 |
| 1734737700 | 113.08 | 1.74 | 1.56 | 110.76 | 115.34 | 110.36 | 908846 |
| 1734651300 | 111.34 | -0.27 | -0.24 | 111.045 | 112.32 | 109.52 | 950231 |
| 1734564900 | 111.61 | -5.78 | -4.92 | 116.52 | 117.11 | 110.02 | 793207 |
| 1734478500 | 117.39 | 3.17 | 2.78 | 114.8 | 118.98 | 114.64 | 642840 |
| 1734392100 | 114.22 | -6.16 | -5.12 | 118.5 | 118.9942 | 112.91 | 1002456 |
| 1734132900 | 120.38 | -0.31 | -0.26 | 118.38 | 121.7 | 117.76 | 573398 |
| 1734046500 | 120.69 | 1.35 | 1.13 | 118.85 | 123.3 | 118.5 | 674430 |
| 1733960100 | 119.34 | 2.49 | 2.13 | 119.615 | 121.88 | 118.58 | 665457 |
| 1733873700 | 116.85 | -3.97 | -3.29 | 122.25 | 123.29 | 116.73 | 534860 |
| 1733787300 | 120.82 | -0.9 | -0.74 | 120.0001 | 122.08 | 119.2 | 526149 |
| 1733528100 | 121.72 | 2.88 | 2.42 | 121.45 | 125.4 | 119.34 | 982200 |
| 1733441700 | 118.84 | 4.14 | 3.61 | 113.7 | 120.67 | 113.3975 | 689864 |
| 1733355300 | 114.7 | -0.89 | -0.77 | 114.585 | 116.98 | 114.04 | 423158 |
| 1733268900 | 115.59 | -1.61 | -1.37 | 117.61 | 118.84 | 115.3 | 602117 |
| 1733182500 | 117.2 | -1.19 | -1.01 | 118.94 | 119.65 | 116.59 | 590403 |
| 1732917840 | 118.39 | -2.33 | -1.93 | 120.4 | 120.41 | 117.79 | 516198 |
| 1732750500 | 120.72 | 2.18 | 1.84 | 119 | 121.51 | 118.6 | 602996 |
| 1732664100 | 118.54 | -2.22 | -1.84 | 120.78 | 121.8 | 117.145 | 738223 |
| 1732577700 | 120.76 | 7.63 | 6.74 | 115.175 | 121.11 | 113.44 | 1934182 |
| 1732318500 | 113.13 | 4.9 | 4.53 | 107.825 | 114.3199 | 107.5 | 1166966 |
| 1732232100 | 108.23 | 6.09 | 5.96 | 101.9 | 108.74 | 101.9 | 1022774 |
| 1732145700 | 102.14 | -4.26 | -4.00 | 105.3649 | 105.82 | 101.02 | 1095434 |
| 1732059300 | 106.4 | 4.53 | 4.45 | 105.02 | 108.01 | 103.16 | 1121492 |
| 1731972900 | 101.87 | 2.15 | 2.16 | 99.3 | 102.48 | 98.25 | 1271782 |
| 1731713700 | 99.72 | -3.84 | -3.71 | 97.91 | 101.65 | 94.31 | 3213412 |
| 1731627300 | 103.56 | -7.92 | -7.10 | 115.15 | 115.93 | 102.14 | 1673158 |
| 1731540900 | 111.48 | 5.16 | 4.85 | 106.355 | 113.2 | 106.355 | 1260184 |
| 1731454500 | 106.32 | -2.41 | -2.22 | 107.42 | 108.9 | 105.62 | 597605 |
| 1731368100 | 108.73 | -1.91 | -1.73 | 110.61 | 110.77 | 107.54 | 1398737 |
| 1731108900 | 110.64 | 2.76 | 2.56 | 114.26 | 115.32 | 110.12 | 1210299 |
| 1731022500 | 107.88 | 1.24 | 1.16 | 109.365 | 110.48 | 106.7 | 559455 |
| 1730936100 | 106.64 | -4.33 | -3.90 | 109.2863 | 109.2863 | 102.52 | 1202085 |
| 1730849700 | 110.97 | 2 | 1.84 | 109 | 111.25 | 108.3527 | 407542 |
| 1730763300 | 108.97 | -2.51 | -2.25 | 112.13 | 113.98 | 107.19 | 757724 |
| 1730500500 | 111.48 | -1.62 | -1.43 | 113.32 | 113.76 | 109.58 | 982927 |
| 1730414100 | 113.1 | -0.84 | -0.74 | 112.8 | 113.43 | 110.2 | 701552 |
| 1730327700 | 113.94 | -0.07 | -0.06 | 112.5 | 114.57 | 110.9 | 837896 |
| 1730241300 | 114.01 | 0.75 | 0.66 | 114.14 | 115.8 | 113.47 | 674212 |
| 1730154900 | 113.26 | 2.78 | 2.52 | 110.54 | 113.75 | 110.48 | 659552 |
| 1729895700 | 110.48 | -1.25 | -1.12 | 111.32 | 112.14 | 109.855 | 531128 |
| 1729809300 | 111.73 | 0.75 | 0.68 | 111.17 | 113.34 | 111.1602 | 604559 |
| 1729722900 | 110.98 | 0.1 | 0.09 | 110.74 | 111.3375 | 109.81 | 450115 |
| 1729636500 | 110.88 | -0.7 | -0.63 | 110.885 | 111.89 | 109.59 | 556010 |
| 1729550100 | 111.58 | -0.19 | -0.17 | 111.58 | 112.01 | 108.865 | 712203 |
| 1729290900 | 111.77 | -2.7 | -2.36 | 113.57 | 114.22 | 108.75 | 1320095 |
