Hot Features
프리미엄
BrightSpring Health Services Inc (BTSG)
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 | -0.505 | -2.62269540379 | 19.255 | 19.9 | 18.3212 | 879098 | 18.91256047 | CS |
| 4 | 3.11 | 19.8849104859 | 15.64 | 20.25 | 14.73 | 1484166 | 17.63676783 | CS |
| 12 | 5.94 | 46.3700234192 | 12.81 | 20.25 | 12.35 | 1521179 | 15.62263238 | CS |
| 26 | 7.28 | 63.4699215344 | 11.47 | 20.25 | 10.15 | 1185713 | 13.94702232 | CS |
| 52 | 6.75 | 56.25 | 12 | 20.25 | 7.85 | 1557359 | 11.99308187 | CS |
| 156 | 6.75 | 56.25 | 12 | 20.25 | 7.85 | 1557359 | 11.99308187 | CS |
| 260 | 6.75 | 56.25 | 12 | 20.25 | 7.85 | 1557359 | 11.99308187 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 18.75 | -0.04 | -0.21 | 19.12 | 19.13 | 18.72 | 659001 |
| 1732145700 | 18.79 | 0.14 | 0.75 | 18.66 | 18.84 | 18.41 | 968760 |
| 1732059300 | 18.65 | -0.03 | -0.16 | 18.4 | 19.02 | 18.27 | 656430 |
| 1731972900 | 18.68 | -0.95 | -4.84 | 19.64 | 19.9 | 18.59 | 1190076 |
| 1731713700 | 19.63 | 0.44 | 2.29 | 19.3 | 19.67 | 18.86 | 951849 |
| 1731627300 | 19.19 | -0.47 | -2.39 | 19.64 | 19.76 | 19.18 | 835854 |
| 1731540900 | 19.66 | 0.12 | 0.61 | 19.69 | 20.09 | 19.385 | 719349 |
| 1731454500 | 19.54 | -0.5 | -2.50 | 19.87 | 20.25 | 19.47 | 1598414 |
| 1731368100 | 20.04 | 0.47 | 2.40 | 19.63 | 20.18 | 19.57 | 1749311 |
| 1731108900 | 19.57 | 0.65 | 3.44 | 18.86 | 19.58 | 18.81 | 1765014 |
| 1731022500 | 18.92 | 0.57 | 3.11 | 18.39 | 18.99 | 18.14 | 1259861 |
| 1730936100 | 18.35 | 0.72 | 4.08 | 18.25 | 18.4 | 17.75 | 1216718 |
| 1730849700 | 17.63 | 0.82 | 4.88 | 16.739999 | 17.68 | 16.715 | 2104223 |
| 1730763300 | 16.81 | -0.44 | -2.55 | 17.51 | 17.51 | 16.5078 | 1489249 |
| 1730500500 | 17.25 | 2.28 | 15.23 | 15.82 | 17.54 | 15.7707 | 5067565 |
| 1730414100 | 14.97 | 0.01 | 0.07 | 14.96 | 15.32 | 14.86 | 1288866 |
| 1730327700 | 14.96 | -0.95 | -5.97 | 15.89 | 15.89 | 14.73 | 3744152 |
| 1730241300 | 15.91 | 0.13 | 0.82 | 15.95 | 16.090499 | 15.74 | 850588 |
| 1730154900 | 15.78 | 0.28 | 1.81 | 15.61 | 15.86 | 15.5 | 817901 |
| 1729895700 | 15.5 | -0.05 | -0.32 | 15.64 | 15.64 | 15.35 | 904087 |
| 1729809300 | 15.55 | -0.23 | -1.46 | 15.78 | 15.9 | 15.54 | 641546 |
| 1729722900 | 15.78 | -0.33 | -2.05 | 15.98 | 16.309999 | 15.595 | 639601 |
| 1729636500 | 16.11 | 0.02 | 0.12 | 16.11 | 16.2999 | 16 | 817610 |
| 1729550100 | 16.09 | -0.17 | -1.05 | 16.25 | 16.489999 | 15.95 | 743748 |
| 1729290900 | 16.26 | 0.35 | 2.20 | 15.89 | 16.32 | 15.8 | 1450108 |
| 1729204500 | 15.91 | 0.05 | 0.32 | 15.79 | 16.059999 | 15.72 | 1075381 |
| 1729118100 | 15.86 | 0.65 | 4.27 | 15.21 | 15.89 | 15.11 | 1681902 |
| 1729031700 | 15.21 | -0.08 | -0.52 | 15.29 | 15.91 | 15.065 | 4912466 |
| 1728945300 | 15.29 | 0.13 | 0.86 | 15.16 | 15.69 | 15.01 | 1033506 |
| 1728686100 | 15.16 | -0.01 | -0.07 | 15.05 | 15.265 | 15.04 | 1047217 |
| 1728599700 | 15.17 | -0.07 | -0.46 | 15.05 | 15.185 | 14.83 | 1396028 |
| 1728513300 | 15.24 | 0.23 | 1.53 | 15.02 | 15.43 | 15 | 975948 |
| 1728426900 | 15.01 | 0.42 | 2.88 | 14.61 | 15.22 | 14.03 | 655845 |
| 1728340500 | 14.59 | -0.17 | -1.15 | 14.7 | 14.97 | 14.525 | 953334 |
| 1728081300 | 14.76 | 0.04 | 0.27 | 14.83 | 15.06 | 14.64 | 1266783 |
| 1727994900 | 14.72 | -0.09 | -0.61 | 14.95 | 15.205 | 14.59 | 1049158 |
| 1727908500 | 14.81 | 0.03 | 0.20 | 14.8 | 15.04 | 14.55 | 902896 |
| 1727822100 | 14.78 | 0.1 | 0.68 | 14.83 | 14.9 | 14.4 | 1355828 |
| 1727735700 | 14.68 | -0.31 | -2.07 | 14.9 | 14.98 | 14.5814 | 1317657 |
| 1727476500 | 14.99 | 0.27 | 1.83 | 14.89 | 15.28 | 14.825 | 1246342 |
| 1727390100 | 14.72 | -0.24 | -1.60 | 15 | 15.12 | 14.675 | 1867024 |
| 1727303700 | 14.96 | -0.26 | -1.71 | 15.22 | 15.35 | 14.78 | 1200415 |
| 1727217300 | 15.22 | 0.21 | 1.40 | 14.98 | 15.47 | 14.84 | 2902354 |
| 1727130900 | 15.01 | 0.28 | 1.90 | 14.78 | 15.085 | 14.775 | 1117265 |
| 1726871700 | 14.73 | -0.3 | -2.00 | 15.02 | 15.28 | 14.7 | 1739594 |
| 1726785300 | 15.03 | 0.16 | 1.08 | 15.08 | 15.2 | 14.91 | 1912179 |
| 1726698900 | 14.87 | 0.23 | 1.57 | 14.6 | 15.38 | 14.6 | 3525995 |
| 1726612500 | 14.64 | 0.72 | 5.17 | 13.92 | 14.89 | 13.92 | 3569888 |
| 1726526100 | 13.92 | 0.07 | 0.51 | 14.25 | 14.52 | 13.9 | 2463263 |
| 1726266900 | 13.85 | -0.19 | -1.35 | 14.13 | 14.29 | 13.795 | 2256956 |
| 1726180500 | 14.04 | 0.52 | 3.85 | 13.53 | 14.05 | 13.4 | 2612723 |
| 1726094100 | 13.52 | -0.05 | -0.37 | 13.6 | 13.68 | 13.355 | 1762677 |
| 1726007700 | 13.57 | 0.51 | 3.91 | 13.14 | 13.64 | 13.09 | 1210163 |
| 1725921300 | 13.06 | 0.13 | 1.01 | 13 | 13.17 | 12.94 | 1094813 |
| 1725662100 | 12.93 | -0.07 | -0.54 | 13 | 13.12 | 12.74 | 1358464 |
| 1725575700 | 13 | 0.02 | 0.15 | 12.99 | 13.22 | 12.87 | 2182012 |
| 1725489300 | 12.98 | 0.46 | 3.67 | 12.58 | 13.075 | 12.35 | 873232 |
| 1725402900 | 12.52 | -0.03 | -0.24 | 12.54 | 12.76 | 12.38 | 637004 |
| 1725057300 | 12.55 | -0.21 | -1.65 | 12.81 | 12.94 | 12.505 | 1133299 |
| 1724970900 | 12.76 | 0.13 | 1.03 | 12.75 | 12.86 | 12.54 | 823468 |
| 1724884500 | 12.63 | -0.03 | -0.24 | 12.7 | 12.73 | 12.535 | 481951 |
| 1724798100 | 12.66 | -0.09 | -0.71 | 12.67 | 12.82 | 12.61 | 541406 |
| 1724711700 | 12.75 | 0.18 | 1.43 | 12.66 | 12.89 | 12.45 | 695024 |
| 1724452500 | 12.57 | 0.6 | 5.01 | 12.08 | 12.57 | 11.96 | 876781 |
| 1724366100 | 11.97 | -0.24 | -1.97 | 12.15 | 12.36 | 11.95 | 765604 |
