Hot Features
프리미엄
Elbit Systems Ltd (ESLT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.55 | 1.85 | 300 | 305.55 | 293.67 | 27174 | 300.02123484 | CS |
| 4 | 42.55 | 16.1787072243 | 263 | 308.96 | 261 | 41029 | 290.81395552 | CS |
| 12 | 75.54 | 32.8420503456 | 230.01 | 308.96 | 229.52 | 39862 | 265.07138765 | CS |
| 26 | 125.68 | 69.8726858287 | 179.87 | 308.96 | 177.85 | 30786 | 237.85554319 | CS |
| 52 | 97.64 | 46.9626280602 | 207.91 | 308.96 | 175.3 | 27330 | 219.49703333 | CS |
| 156 | 142.87 | 87.8227194492 | 162.68 | 308.96 | 162.01 | 26901 | 203.98976768 | CS |
| 260 | 151.77 | 98.6929379633 | 153.78 | 308.96 | 110 | 30201 | 173.74555991 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 305.55 | 1.24 | 0.41 | 304.27999 | 308 | 303 | 37082 |
| 1738280100 | 304.31 | 0.71 | 0.23 | 299.5 | 304.31 | 299.39999 | 23274 |
| 1738193700 | 303.6 | 7.51 | 2.54 | 302.72 | 305 | 301.4895 | 35613 |
| 1738107300 | 296.08999 | 1.67 | 0.57 | 295.39 | 296.90499 | 295.39 | 21269 |
| 1738020900 | 294.42 | -6.65 | -2.21 | 294.44 | 296.795 | 293.67 | 30389 |
| 1737761700 | 301.07 | -2.98 | -0.98 | 300 | 301.6 | 299.77 | 25327 |
| 1737675300 | 304.05 | 0 | 0.00 | 304.05 | 304.05 | 304.05 | 0 |
| 1737588900 | 304.05 | -3.65 | -1.19 | 305.97 | 306 | 301.88 | 41039 |
| 1737502500 | 307.7 | 9.88 | 3.32 | 301.63 | 308.95999 | 301.63 | 69610 |
| 1737156900 | 297.82 | 3.91 | 1.33 | 296.27 | 298.83 | 296.27 | 35585 |
| 1737070500 | 293.91 | -0.64 | -0.22 | 294.3 | 295.821 | 293.6101 | 27634 |
| 1736984100 | 294.55 | 2.53 | 0.87 | 294.01 | 295.08 | 292.8877 | 58045 |
| 1736897700 | 292.02 | 3.99 | 1.39 | 290.41 | 293.4959 | 290.41 | 65307 |
| 1736811300 | 288.02999 | 7.31 | 2.60 | 287.26 | 290.6599 | 286.04 | 91866 |
| 1736552100 | 280.72 | 6.66 | 2.43 | 285.47 | 286.55 | 279.08999 | 50673 |
| 1736379300 | 274.06 | 8.27 | 3.11 | 270.95999 | 274.21499 | 270.455 | 45479 |
| 1736292900 | 265.79 | 4.32 | 1.65 | 269.07 | 269.64 | 265.54 | 30673 |
| 1736206500 | 261.47 | -2.22 | -0.84 | 264.06 | 265.89999 | 261.01 | 28524 |
| 1735947300 | 263.69 | 1.31 | 0.50 | 263 | 263.69 | 261 | 17194 |
| 1735860900 | 262.38 | 4.31 | 1.67 | 262.57 | 262.74 | 258.70999 | 41998 |
| 1735688100 | 258.07 | -0.53 | -0.20 | 258.83 | 260.47 | 258.07 | 21619 |
| 1735601700 | 258.6 | 1.27 | 0.49 | 257.12 | 261.08999 | 257.12 | 46688 |
| 1735342500 | 257.33 | -1.13 | -0.44 | 257 | 259.61 | 256.07 | 32835 |
| 1735256100 | 258.45999 | -3.83 | -1.46 | 256.31 | 258.45999 | 255.0101 | 28390 |
| 1735077840 | 262.29 | 0.11 | 0.04 | 260.66 | 263.08499 | 260.36 | 22390 |
| 1734996900 | 262.18 | 4.4 | 1.71 | 261.87 | 262.18 | 259.8 | 21391 |
| 1734737700 | 257.77999 | -1.53 | -0.59 | 257.95999 | 263.92 | 257.64 | 270517 |
| 1734651300 | 259.31 | 0.91 | 0.35 | 258.02999 | 261 | 257.88 | 44724 |
| 1734564900 | 258.39999 | -0.55 | -0.21 | 261.77 | 263.6 | 257.43 | 41620 |
| 1734478500 | 258.95 | -4.55 | -1.73 | 260 | 261.47 | 257.99 | 47115 |
| 1734392100 | 263.5 | 12.07 | 4.80 | 258.69 | 266.35 | 258.02999 | 79450 |
| 1734132900 | 251.43 | -3.29 | -1.29 | 253.81 | 254 | 251.255 | 21524 |
| 1734046500 | 254.72 | 3.33 | 1.32 | 252.28 | 254.965 | 251.94 | 25302 |
| 1733960100 | 251.39 | 3.57 | 1.44 | 251.9 | 252.845 | 249.65 | 38190 |
| 1733873700 | 247.82 | 4.31 | 1.77 | 246.4 | 249.89 | 245.74 | 31446 |
| 1733787300 | 243.51 | -8.1 | -3.22 | 248.95 | 249.1 | 243.51 | 21467 |
| 1733528100 | 251.61 | 1.11 | 0.44 | 251.25 | 252.89 | 250.816 | 27792 |
| 1733441700 | 250.5 | 2.98 | 1.20 | 246.55 | 250.52 | 246.065 | 42906 |
| 1733355300 | 247.52 | -2.47 | -0.99 | 247.97 | 248.64 | 246.55 | 30977 |
| 1733268900 | 249.99 | 5.11 | 2.09 | 247.5 | 249.99 | 246.42 | 33849 |
| 1733182500 | 244.88 | 0.7 | 0.29 | 243.62 | 245.17 | 243.6 | 20376 |
| 1732917840 | 244.18 | -0.37 | -0.15 | 246.225 | 247 | 243.18 | 24498 |
| 1732750500 | 244.55 | -8.45 | -3.34 | 248.53 | 248.605 | 244.04 | 36446 |
| 1732664100 | 253 | -0.11 | -0.04 | 255.02 | 255.02 | 253 | 17195 |
| 1732577700 | 253.11 | 3 | 1.20 | 253.215 | 254.96 | 251.23 | 35775 |
| 1732318500 | 250.11 | 0.8 | 0.32 | 250.08 | 251.2 | 248.83 | 17469 |
| 1732232100 | 249.31 | 0.64 | 0.26 | 248.22 | 250.3899 | 246.69 | 15797 |
| 1732145700 | 248.67 | -0.94 | -0.38 | 250.72 | 251.49 | 247.17 | 39587 |
| 1732059300 | 249.61 | 14.47 | 6.15 | 244.14 | 252.5 | 243.8619 | 118220 |
| 1731972900 | 235.14 | -1.74 | -0.73 | 235.55 | 236.6343 | 234.48 | 26179 |
| 1731713700 | 236.88 | -0.34 | -0.14 | 237.185 | 238.02 | 235.36 | 13986 |
| 1731627300 | 237.22 | -1.15 | -0.48 | 237.46 | 240.48 | 236.7301 | 26285 |
| 1731540900 | 238.37 | -2.93 | -1.21 | 240.59 | 240.74 | 237.42 | 18246 |
| 1731454500 | 241.3 | 6.02 | 2.56 | 238.29 | 241.3 | 238.29 | 29236 |
| 1731368100 | 235.28 | 5.31 | 2.31 | 233 | 235.28 | 232.95 | 28133 |
| 1731108900 | 229.97 | -0.16 | -0.07 | 230.01 | 231.4761 | 229.52 | 15404 |
| 1731022500 | 230.13 | -2.7 | -1.16 | 230 | 231.82 | 229.7 | 20108 |
| 1730936100 | 232.83 | -3.41 | -1.44 | 231.21 | 232.83 | 230.87 | 28513 |
| 1730849700 | 236.24 | 7.69 | 3.36 | 235.18 | 237.7 | 234.7237 | 39991 |
| 1730763300 | 228.55 | -0.16 | -0.07 | 230.44 | 230.44 | 228.3 | 15977 |
| 1730500500 | 228.71 | 0.61 | 0.27 | 228.16 | 229.3 | 228.16 | 12218 |
