Hot Features
프리미엄
Donegal Group Inc (DGICA)
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 | 0.7 | 4.39146800502 | 15.94 | 16.6497 | 15.84 | 176512 | 16.24562346 | CS |
| 4 | 1.48 | 9.76253298153 | 15.16 | 16.6497 | 14.62 | 117402 | 15.95185366 | CS |
| 12 | 1.37 | 8.97184020956 | 15.27 | 16.6497 | 14.06 | 74375 | 15.42790273 | CS |
| 26 | 3.7 | 28.5935085008 | 12.94 | 16.6497 | 12.2609 | 63063 | 14.68716983 | CS |
| 52 | 2.33 | 16.2823200559 | 14.31 | 16.6497 | 12.2609 | 59157 | 14.36590804 | CS |
| 156 | 2.64 | 18.8571428571 | 14 | 17.13 | 12.2609 | 55954 | 14.68217849 | CS |
| 260 | 1.78 | 11.9784656797 | 14.86 | 17.13 | 11.2212 | 52363 | 14.63803813 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.64 | 0.21 | 1.28 | 16.5 | 16.695 | 16.48 | 105521 |
| 1732750500 | 16.43 | -0.01 | -0.06 | 16.44 | 16.6 | 16.19 | 122174 |
| 1732664100 | 16.44 | 0.15 | 0.92 | 16.219999 | 16.6497 | 16.200099 | 160811 |
| 1732577700 | 16.29 | 0.31 | 1.94 | 15.99 | 16.3 | 15.93 | 340251 |
| 1732318500 | 15.98 | 0.04 | 0.25 | 15.94 | 15.99 | 15.84 | 129663 |
| 1732232100 | 15.94 | 0.04 | 0.25 | 15.9 | 16 | 15.73 | 105216 |
| 1732145700 | 15.9 | 0.01 | 0.06 | 15.86 | 15.9 | 15.67 | 71217 |
| 1732059300 | 15.89 | 0.21 | 1.34 | 15.62 | 15.9 | 15.4 | 78806 |
| 1731972900 | 15.68 | -0.11 | -0.70 | 15.66 | 15.9 | 15.66 | 60493 |
| 1731713700 | 15.79 | -0.05 | -0.32 | 15.97 | 16 | 15.71 | 93673 |
| 1731627300 | 15.84 | -0.05 | -0.31 | 15 | 15.87 | 14.62 | 172895 |
| 1731540900 | 15.89 | -0.01 | -0.06 | 15.93 | 16 | 15.76 | 119895 |
| 1731454500 | 15.9 | 0 | 0.00 | 15.77 | 16 | 15.7 | 170710 |
| 1731368100 | 15.9 | 0.2 | 1.27 | 15.85 | 16 | 15.5 | 149016 |
| 1731108900 | 15.7 | -0.01 | -0.06 | 15.69 | 15.98 | 15.66 | 81984 |
| 1731022500 | 15.71 | -0.01 | -0.06 | 15.69 | 15.8 | 15.39 | 69341 |
| 1730936100 | 15.72 | 0.22 | 1.42 | 15.5 | 15.72 | 15.47 | 144377 |
| 1730849700 | 15.5 | 0.38 | 2.51 | 15.04 | 15.5 | 15.04 | 46971 |
| 1730763300 | 15.12 | -0.03 | -0.20 | 14.98 | 15.2599 | 14.95 | 49901 |
| 1730500500 | 15.15 | -0.01 | -0.07 | 15.16 | 15.265 | 15.06 | 50992 |
| 1730414100 | 15.16 | -0.3 | -1.94 | 15.53 | 15.54 | 15.1 | 85595 |
| 1730327700 | 15.46 | -0.19 | -1.21 | 15.6 | 15.63 | 15.46 | 33097 |
| 1730241300 | 15.65 | 0.23 | 1.49 | 15.5 | 15.67 | 15.18 | 120547 |
| 1730154900 | 15.42 | 0.26 | 1.72 | 15.31 | 15.54 | 15.29 | 45792 |
| 1729895700 | 15.16 | -0.63 | -3.99 | 15.75 | 15.75 | 15.12 | 53431 |
| 1729809300 | 15.79 | 1.25 | 8.60 | 15.29 | 15.84 | 14.99 | 119828 |
| 1729722900 | 14.54 | 0.09 | 0.62 | 14.42 | 14.64 | 14.2939 | 31286 |
| 1729636500 | 14.45 | -0.15 | -1.03 | 14.49 | 14.49 | 14.23 | 19246 |
| 1729550100 | 14.6 | -0.28 | -1.88 | 14.94 | 15.01 | 14.53 | 36695 |
| 1729290900 | 14.88 | -0.17 | -1.13 | 15.08 | 15.08 | 14.7 | 25979 |
| 1729204500 | 15.05 | 0.13 | 0.87 | 14.99 | 15.206 | 14.91 | 36032 |
| 1729118100 | 14.92 | 0.24 | 1.63 | 14.79 | 14.972 | 14.79 | 41577 |
| 1729031700 | 14.68 | 0.08 | 0.55 | 14.64 | 14.97 | 14.64 | 39608 |
| 1728945300 | 14.6 | 0.02 | 0.14 | 14.51 | 14.63 | 14.41 | 27731 |
| 1728686100 | 14.58 | 0.14 | 0.97 | 14.5 | 14.62 | 14.4301 | 21504 |
| 1728599700 | 14.44 | -0.05 | -0.35 | 14.4 | 14.515 | 14.39 | 26907 |
| 1728513300 | 14.49 | 0.07 | 0.49 | 14.45 | 14.6434 | 14.45 | 40413 |
| 1728426900 | 14.42 | 0.23 | 1.62 | 14.22 | 14.505 | 14.14 | 53496 |
| 1728340500 | 14.19 | -0.24 | -1.66 | 14.38 | 14.45 | 14.124 | 45755 |
| 1728081300 | 14.43 | 0.03 | 0.21 | 14.42 | 14.56 | 14.39 | 33184 |
| 1727994900 | 14.4 | -0.2 | -1.37 | 14.58 | 14.58 | 14.275 | 63886 |
| 1727908500 | 14.6 | -0.14 | -0.95 | 14.76 | 14.7951 | 14.57 | 16756 |
| 1727822100 | 14.74 | 0 | 0.00 | 14.72 | 14.81 | 14.4874 | 30372 |
| 1727735700 | 14.74 | 0.06 | 0.41 | 14.68 | 14.76 | 14.6 | 22414 |
| 1727476500 | 14.68 | -0.3 | -2.00 | 14.87 | 15.0504 | 14.62 | 37419 |
| 1727390100 | 14.98 | 0.39 | 2.67 | 14.7 | 14.98 | 14.54 | 76600 |
| 1727303700 | 14.59 | 0.12 | 0.83 | 14.45 | 14.62 | 14.33 | 45314 |
| 1727217300 | 14.47 | -0.1 | -0.69 | 14.63 | 14.65 | 14.41 | 45110 |
| 1727130900 | 14.57 | 0.47 | 3.33 | 14.25 | 14.635 | 14.25 | 92068 |
| 1726871700 | 14.1 | -1.11 | -7.30 | 15.1 | 15.195 | 14.06 | 315663 |
| 1726785300 | 15.21 | -0.04 | -0.26 | 15.41 | 15.41 | 15.04 | 30053 |
| 1726698900 | 15.25 | -0.08 | -0.52 | 15.26 | 15.41 | 15.2 | 38289 |
| 1726612500 | 15.33 | 0.02 | 0.13 | 15.27 | 15.45 | 15.2 | 45384 |
| 1726526100 | 15.31 | -0.04 | -0.26 | 15.4 | 15.43 | 15.22 | 37444 |
| 1726266900 | 15.35 | 0.3 | 1.99 | 15.01 | 15.41 | 15.01 | 45300 |
| 1726180500 | 15.05 | 0.02 | 0.13 | 15.09 | 15.24 | 14.88 | 79053 |
| 1726094100 | 15.03 | -0.21 | -1.38 | 15.2 | 15.2 | 14.93 | 36188 |
| 1726007700 | 15.24 | 0.09 | 0.59 | 15.12 | 15.24 | 15.11 | 36895 |
| 1725921300 | 15.15 | 0.05 | 0.33 | 15.17 | 15.39 | 15.03 | 50773 |
| 1725662100 | 15.1 | -0.18 | -1.18 | 15.27 | 15.27 | 15.02 | 31758 |
| 1725575700 | 15.28 | 0.09 | 0.59 | 15.3 | 15.39 | 15.2 | 34813 |
| 1725489300 | 15.19 | -0.1 | -0.65 | 15.23 | 15.34 | 15.01 | 70116 |
| 1725402900 | 15.29 | 0.07 | 0.46 | 15.1 | 15.36 | 15.09 | 85233 |
| 1725057300 | 15.22 | 0.02 | 0.13 | 15.3 | 15.3 | 15.03 | 44536 |
