Hot Features
프리미엄
CRA International Inc (CRAI)
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 | 2.0401 | 1.06366061713 | 191.7999 | 194.68 | 184.2 | 25502 | 189.26407465 | CS |
| 4 | 4.24 | 2.23628691983 | 189.6 | 208.47 | 166.905 | 33378 | 192.37229496 | CS |
| 12 | 27.41 | 16.4693865289 | 166.43 | 208.47 | 155.9 | 34838 | 181.07077168 | CS |
| 26 | 20.99 | 12.1434770032 | 172.85 | 208.47 | 136 | 40971 | 174.45270086 | CS |
| 52 | 95.81 | 97.7353871264 | 98.03 | 208.47 | 92.07 | 36409 | 153.42563073 | CS |
| 156 | 88.38 | 83.8042859852 | 105.46 | 208.47 | 78.35 | 38573 | 118.37302727 | CS |
| 260 | 143.84 | 287.68 | 50 | 208.47 | 21.96 | 38656 | 95.32391575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 193.84 | 4.46 | 2.36 | 192.75 | 196.03 | 191.86 | 34728 |
| 1732232100 | 189.38 | -3.24 | -1.68 | 194.68 | 194.68 | 188.57 | 40972 |
| 1732145700 | 192.62 | 2.05 | 1.08 | 189.44 | 192.62 | 189.0872 | 24314 |
| 1732059300 | 190.57 | 3.95 | 2.12 | 186.5 | 191.26 | 185.7457 | 21569 |
| 1731972900 | 186.62 | 0.36 | 0.19 | 186.39 | 187.5 | 184.2 | 21143 |
| 1731713700 | 186.26 | -2.99 | -1.58 | 191.7999 | 191.7999 | 186.03 | 19510 |
| 1731627300 | 189.25 | -9.61 | -4.83 | 195.765 | 197.24 | 188.74 | 31923 |
| 1731540900 | 198.86 | -2.24 | -1.11 | 201.69 | 201.9 | 197.65 | 29731 |
| 1731454500 | 201.1 | -3.18 | -1.56 | 204.8 | 204.8 | 200.56 | 20942 |
| 1731368100 | 204.28 | 0.57 | 0.28 | 207.37 | 208.47 | 203.24 | 25406 |
| 1731108900 | 203.71 | 4.09 | 2.05 | 202.7 | 204.135 | 201.785 | 23060 |
| 1731022500 | 199.62 | -2.91 | -1.44 | 201.46 | 202.8699 | 197.19 | 31153 |
| 1730936100 | 202.53 | 14.33 | 7.61 | 193.3 | 208.38 | 193.3 | 55423 |
| 1730849700 | 188.2 | 1.16 | 0.62 | 186.4 | 190.95 | 186.4 | 26510 |
| 1730763300 | 187.04 | 0.88 | 0.47 | 186.03 | 191.83 | 185 | 44505 |
| 1730500500 | 186.16 | 4.02 | 2.21 | 188.7 | 191.23 | 183.26 | 61244 |
| 1730414100 | 182.14 | -12.14 | -6.25 | 195.99 | 195.99 | 166.905 | 59166 |
| 1730327700 | 194.28 | -1.89 | -0.96 | 194.39 | 197.94 | 194.28 | 26106 |
| 1730241300 | 196.17 | 3.86 | 2.01 | 192.42 | 197.1 | 192.42 | 31808 |
| 1730154900 | 192.31 | 3.02 | 1.60 | 190.51 | 192.46 | 188.78 | 51665 |
| 1729895700 | 189.29 | 0.55 | 0.29 | 189.6 | 191.23 | 188.32 | 21409 |
| 1729809300 | 188.74 | -1.04 | -0.55 | 189.17 | 190.05 | 185.86 | 35767 |
| 1729722900 | 189.78 | 0.19 | 0.10 | 187.86 | 189.79 | 186.82 | 16683 |
| 1729636500 | 189.59 | -2.61 | -1.36 | 191.25 | 191.54 | 189.56 | 24706 |
| 1729550100 | 192.2 | -5.05 | -2.56 | 195.63 | 197.395 | 191.95 | 34579 |
| 1729290900 | 197.25 | 0.93 | 0.47 | 196.51 | 197.44 | 194.8401 | 38252 |
| 1729204500 | 196.32 | 3.85 | 2.00 | 192.06 | 198.02 | 191.9 | 39454 |
| 1729118100 | 192.47 | 1.38 | 0.72 | 192.39 | 196 | 192.39 | 25320 |
| 1729031700 | 191.09 | -1.13 | -0.59 | 193.3 | 196.03 | 191.09 | 54437 |
| 1728945300 | 192.22 | 2.81 | 1.48 | 190.4 | 192.99 | 189.985 | 30317 |
| 1728686100 | 189.41 | 5 | 2.71 | 183.13 | 189.41 | 183.13 | 31098 |
| 1728599700 | 184.41 | 0.71 | 0.39 | 180.555 | 184.98 | 180.555 | 56836 |
| 1728513300 | 183.7 | 1.21 | 0.66 | 181.98 | 187.22 | 181.98 | 46585 |
| 1728426900 | 182.49 | 1.81 | 1.00 | 181.4 | 182.58 | 178.92 | 32996 |
| 1728340500 | 180.68 | 4.42 | 2.51 | 175.37 | 181.93 | 174.1 | 79088 |
| 1728081300 | 176.26 | 4.31 | 2.51 | 173.33 | 177.99 | 173.33 | 28893 |
| 1727994900 | 171.95 | 3.68 | 2.19 | 168.9 | 172.31 | 168.9 | 30394 |
| 1727908500 | 168.27 | -8.22 | -4.66 | 177.02 | 177.02 | 167.75 | 28496 |
| 1727822100 | 176.49 | 1.17 | 0.67 | 175.06 | 177.7499 | 172.5901 | 36042 |
| 1727735520 | 175.32 | 7.43 | 4.43 | 167.93 | 175.73 | 167.93 | 85399 |
| 1727476500 | 167.89 | -1.59 | -0.94 | 170 | 170.14 | 166.94999 | 36986 |
| 1727390100 | 169.48 | 3.25 | 1.96 | 168.13 | 172.01 | 166.185 | 41660 |
| 1727303700 | 166.22999 | 0.44 | 0.27 | 166.24 | 167.8969 | 165.245 | 37299 |
| 1727217300 | 165.79 | -1.55 | -0.93 | 166.85 | 166.85 | 164.805 | 20583 |
| 1727130900 | 167.34 | 0.31 | 0.19 | 168.22 | 168.612 | 165.75 | 27744 |
| 1726871700 | 167.03 | -0.67 | -0.40 | 168.58 | 168.58 | 165.215 | 95444 |
| 1726785300 | 167.69999 | 0.5 | 0.30 | 168.32 | 168.76 | 166.405 | 27809 |
| 1726698900 | 167.19999 | 0.65 | 0.39 | 166.72 | 170 | 164.99 | 23651 |
| 1726612500 | 166.55 | 0.36 | 0.22 | 168 | 169.96 | 165.16999 | 26989 |
| 1726526100 | 166.19 | 0.64 | 0.39 | 165.18 | 167.4999 | 164.97999 | 28287 |
| 1726266900 | 165.55 | 3.8 | 2.35 | 164.29 | 165.55 | 163.835 | 24812 |
| 1726180500 | 161.75 | 5.42 | 3.47 | 158 | 162.895 | 157.63999 | 38778 |
| 1726094100 | 156.33 | -2.52 | -1.59 | 157.38999 | 158 | 155.9 | 18957 |
| 1726007700 | 158.85 | -1.15 | -0.72 | 160.03 | 160.5642 | 157.94999 | 17993 |
| 1725921300 | 160 | 1.6 | 1.01 | 159.78 | 160.53 | 158.09 | 39729 |
| 1725662100 | 158.4 | -5.27 | -3.22 | 163.76 | 164.38 | 158.26 | 17938 |
| 1725575700 | 163.66999 | 0.1 | 0.06 | 164.10499 | 165.61 | 162.66999 | 23230 |
| 1725489300 | 163.57 | 0.7 | 0.43 | 162.96 | 164.75 | 161.61 | 27917 |
| 1725402900 | 162.87 | -5.73 | -3.40 | 168.46 | 168.46 | 161.51 | 31929 |
| 1725057300 | 168.6 | 2.97 | 1.79 | 166.43 | 168.6 | 164.16 | 24793 |
| 1724970900 | 165.63 | 2.91 | 1.79 | 164.26 | 165.63 | 162.74 | 24001 |
| 1724884500 | 162.72 | -0.8 | -0.49 | 162.1 | 164.21 | 160.315 | 33260 |
| 1724798100 | 163.52 | -0.88 | -0.54 | 163.97999 | 164.4 | 160.56 | 20126 |
| 1724711700 | 164.4 | 0.92 | 0.56 | 163.58 | 165.31 | 162.33 | 57469 |
