Hot Features
프리미엄
City Holding Company (CHCO)
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 | 0.21 | 0.15959872321 | 131.58 | 131.96 | 126.31 | 39326 | 129.37436586 | CS |
| 4 | 13.8 | 11.6959064327 | 117.99 | 136.513 | 114.62 | 52652 | 127.32488343 | CS |
| 12 | 14.17 | 12.0472708723 | 117.62 | 136.513 | 111.48 | 50663 | 120.89930888 | CS |
| 26 | 28.98 | 28.1879194631 | 102.81 | 136.513 | 99.625 | 52883 | 115.47071718 | CS |
| 52 | 34.12 | 34.9339612982 | 97.67 | 136.513 | 95.39 | 57814 | 109.1999443 | CS |
| 156 | 50.31 | 61.7452135493 | 81.48 | 136.513 | 73.4 | 66452 | 94.41219124 | CS |
| 260 | 51.94 | 65.0469630557 | 79.85 | 136.513 | 53.06 | 64988 | 85.23387267 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 131.79 | 1.83 | 1.41 | 131.22 | 132.305 | 130.46 | 52305 |
| 1732232100 | 129.96 | 1.55 | 1.21 | 128.91999 | 131.615 | 128.91999 | 43333 |
| 1732145700 | 128.41 | -0.24 | -0.19 | 128.11 | 129.16 | 127.04 | 25780 |
| 1732059300 | 128.65 | -0.16 | -0.12 | 126.94 | 128.65 | 126.31 | 40717 |
| 1731972900 | 128.81 | -1.43 | -1.10 | 129.75 | 130.29 | 128.6 | 32279 |
| 1731713700 | 130.24 | -0.55 | -0.42 | 131.58 | 131.59 | 128.44999 | 54521 |
| 1731627300 | 130.79 | -1.3 | -0.98 | 132.8 | 132.8 | 130.675 | 36387 |
| 1731540900 | 132.09 | -1.55 | -1.16 | 135.13999 | 136 | 131.99 | 58635 |
| 1731454500 | 133.63999 | -0.71 | -0.53 | 134.06 | 135.76 | 132.94999 | 68892 |
| 1731368100 | 134.35 | 3.58 | 2.74 | 132.65 | 136.513 | 131.935 | 61559 |
| 1731108900 | 130.77 | 2.21 | 1.72 | 129.49 | 131.9 | 129.49 | 66896 |
| 1731022500 | 128.56 | -4.94 | -3.70 | 133.47 | 133.47 | 128.5 | 78226 |
| 1730936100 | 133.5 | 15.21 | 12.86 | 126.79 | 135.83 | 126.79 | 182667 |
| 1730849700 | 118.29 | 3.07 | 2.66 | 115.68 | 118.67 | 115.68 | 41736 |
| 1730763300 | 115.22 | -1.71 | -1.46 | 116.88 | 117.42 | 114.82 | 39627 |
| 1730500500 | 116.93 | 0.33 | 0.28 | 116.85 | 118.33 | 116.29 | 43343 |
| 1730414100 | 116.6 | -1.44 | -1.22 | 118.36 | 118.7299 | 116.535 | 39319 |
| 1730327700 | 118.04 | 0.33 | 0.28 | 117.3 | 120.4 | 117.3 | 29199 |
| 1730241300 | 117.71 | -0.64 | -0.54 | 117.41 | 117.72 | 116.23 | 40562 |
| 1730154900 | 118.35 | 3.08 | 2.67 | 116.05 | 119.07 | 116.05 | 30881 |
| 1729895700 | 115.27 | -1.47 | -1.26 | 117.99 | 117.99 | 114.62 | 38475 |
| 1729809300 | 116.74 | 0.27 | 0.23 | 115.66 | 117.48 | 114.32 | 93912 |
| 1729722900 | 116.47 | -0.43 | -0.37 | 115.88 | 117.16 | 115.5 | 27638 |
| 1729636500 | 116.9 | 1.4 | 1.21 | 115.92 | 117.24 | 115.68 | 25512 |
| 1729550100 | 115.5 | -3.78 | -3.17 | 119.36 | 119.36 | 115.5 | 44854 |
| 1729290900 | 119.28 | -1.68 | -1.39 | 120.98 | 121.28 | 118.864 | 43258 |
| 1729204500 | 120.96 | -0.58 | -0.48 | 121.26 | 121.53 | 119.92 | 35405 |
| 1729118100 | 121.54 | 1.84 | 1.54 | 121 | 122.51 | 120.9925 | 42668 |
| 1729031700 | 119.7 | 0.46 | 0.39 | 118.99 | 122.66 | 118.57 | 52581 |
| 1728945300 | 119.24 | 0.74 | 0.62 | 118.31 | 120 | 117.41 | 35408 |
| 1728686100 | 118.5 | 3.23 | 2.80 | 116.05 | 119.275 | 115.89 | 36567 |
| 1728599700 | 115.27 | -0.1 | -0.09 | 114.32 | 115.44 | 113.77 | 46282 |
| 1728513300 | 115.37 | 1.24 | 1.09 | 113.84 | 115.63 | 113.84 | 33653 |
| 1728426900 | 114.13 | -0.2 | -0.17 | 114.97 | 115.33 | 113.9 | 40596 |
| 1728340500 | 114.33 | -0.33 | -0.29 | 114.02 | 114.92 | 113.49 | 35033 |
| 1728081300 | 114.66 | 1.29 | 1.14 | 115.42 | 115.55 | 114.66 | 32960 |
| 1727994900 | 113.37 | -0.22 | -0.19 | 113 | 114.19 | 112.52 | 28741 |
| 1727908500 | 113.59 | -0.94 | -0.82 | 113.73 | 115.27 | 113.33 | 34637 |
| 1727822100 | 114.53 | -2.86 | -2.44 | 117.1 | 117.1 | 113.565 | 55680 |
| 1727735700 | 117.39 | 0.69 | 0.59 | 116.07 | 118.56 | 115.73 | 53145 |
| 1727476500 | 116.7 | 0.27 | 0.23 | 117.35 | 118.31 | 115.88 | 32709 |
| 1727390100 | 116.43 | 1.34 | 1.16 | 116.73 | 117.215 | 115.4 | 52468 |
| 1727303700 | 115.09 | -0.86 | -0.74 | 116.22 | 116.285 | 114.41 | 40912 |
| 1727217300 | 115.95 | -2.68 | -2.26 | 118.58 | 118.65 | 115.87 | 55011 |
| 1727130900 | 118.63 | -0.46 | -0.39 | 119.36 | 119.59 | 117.72 | 46075 |
| 1726871700 | 119.09 | -3.25 | -2.66 | 121.63 | 121.63 | 118.83 | 260808 |
| 1726785300 | 122.34 | 2.83 | 2.37 | 121.39 | 122.84 | 120.7 | 52839 |
| 1726698900 | 119.51 | 0.33 | 0.28 | 118.83 | 123.075 | 117.8 | 55376 |
| 1726612500 | 119.18 | 0.03 | 0.03 | 120.07 | 122.07 | 119.18 | 43317 |
| 1726526100 | 119.15 | 1.14 | 0.97 | 118.05 | 119.73 | 117.215 | 38173 |
| 1726266900 | 118.01 | 3.12 | 2.72 | 116.05 | 118.01 | 115.505 | 43446 |
| 1726180500 | 114.89 | 0.86 | 0.75 | 114.72 | 115.25 | 113.85 | 42268 |
| 1726094100 | 114.03 | -1.32 | -1.14 | 114.26 | 114.615 | 111.48 | 39284 |
| 1726007700 | 115.35 | -0.07 | -0.06 | 115.6 | 115.76 | 113.34 | 57674 |
| 1725921300 | 115.42 | 0.1 | 0.09 | 115.21 | 115.57 | 114.29 | 41418 |
| 1725662100 | 115.32 | -1.68 | -1.44 | 116.98 | 117.7 | 115.01 | 38681 |
| 1725575700 | 117 | -1.45 | -1.22 | 118.49 | 119.28 | 116.23 | 45171 |
| 1725489300 | 118.45 | -0.87 | -0.73 | 118.65 | 119.9 | 117.71 | 40151 |
| 1725402900 | 119.32 | 0.58 | 0.49 | 117.83 | 119.32 | 117.82 | 64209 |
| 1725057300 | 118.74 | 0.96 | 0.82 | 117.62 | 119.59 | 117.04 | 47565 |
| 1724970900 | 117.78 | -0.22 | -0.19 | 119 | 119.34 | 117.08 | 45484 |
| 1724884500 | 118 | 1.02 | 0.87 | 116.33 | 118.86 | 116.33 | 33432 |
| 1724798100 | 116.98 | -0.89 | -0.76 | 117.44 | 117.44 | 116.32 | 49232 |
| 1724711700 | 117.87 | -1.28 | -1.07 | 120.84 | 120.87 | 117.87 | 45614 |
