Hot Features
프리미엄
Generation Income Properties Inc (GIPR)
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 | -0.03 | -1.68539325843 | 1.78 | 1.85 | 1.75 | 10192 | 1.80245133 | CS |
| 4 | -0.07 | -3.84615384615 | 1.82 | 1.86 | 1.5041 | 19919 | 1.75134931 | CS |
| 12 | -0.35 | -16.6666666667 | 2.1 | 2.1 | 1.5041 | 22914 | 1.81205618 | CS |
| 26 | -1.07 | -37.9432624113 | 2.82 | 2.94 | 1.5041 | 27642 | 2.04595499 | CS |
| 52 | -2.42 | -58.0335731415 | 4.17 | 4.64 | 1.5041 | 29883 | 2.92573111 | CS |
| 156 | -5.38 | -75.4558204769 | 7.13 | 7.85 | 1.5041 | 19395 | 4.1306138 | CS |
| 260 | -6.75 | -79.4117647059 | 8.5 | 10.25 | 1.5041 | 23925 | 4.99596498 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.75 | -0.05 | -2.51 | 1.79 | 1.82 | 1.75 | 9820 |
| 1738280100 | 1.795 | -0.04 | -1.91 | 1.85 | 1.85 | 1.7728 | 10526 |
| 1738193700 | 1.83 | 0.02 | 1.10 | 1.83 | 1.8399 | 1.7823 | 7360 |
| 1738107300 | 1.81 | 0.01 | 0.56 | 1.77 | 1.815 | 1.77 | 10451 |
| 1738020900 | 1.8 | 0.01 | 0.56 | 1.76 | 1.805 | 1.75 | 7847 |
| 1737761700 | 1.79 | 0 | 0.00 | 1.78 | 1.8196 | 1.76 | 14776 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0 | -0.22 | 1.79 | 1.8262 | 1.75 | 19895 |
| 1737502500 | 1.794 | 0.02 | 1.36 | 1.79 | 1.8367 | 1.76 | 25380 |
| 1737156900 | 1.77 | 0.07 | 3.81 | 1.72 | 1.7881 | 1.71 | 9939 |
| 1737070500 | 1.705 | 0.01 | 0.29 | 1.69 | 1.77 | 1.66 | 7168 |
| 1736984100 | 1.7 | 0.02 | 1.19 | 1.75 | 1.78 | 1.7 | 14884 |
| 1736897700 | 1.68 | 0 | 0.00 | 1.69 | 1.7294 | 1.67 | 15223 |
| 1736811300 | 1.68 | -0.05 | -2.89 | 1.73 | 1.73 | 1.645 | 29685 |
| 1736552100 | 1.73 | -0.03 | -1.70 | 1.74 | 1.79 | 1.5041 | 91487 |
| 1736379300 | 1.76 | 0 | 0.00 | 1.76 | 1.7872 | 1.76 | 23991 |
| 1736292900 | 1.76 | -0.03 | -1.40 | 1.78 | 1.86 | 1.751 | 13788 |
| 1736206500 | 1.785 | -0.01 | -0.28 | 1.79 | 1.8099 | 1.76 | 22808 |
| 1735947300 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.75 | 13417 |
| 1735860900 | 1.81 | -0.01 | -0.55 | 1.89 | 1.9 | 1.77 | 40844 |
| 1735688100 | 1.82 | 0.02 | 1.11 | 1.81 | 1.95 | 1.77 | 94128 |
| 1735601700 | 1.8 | 0.01 | 0.56 | 1.81 | 1.82 | 1.76 | 40914 |
| 1735342500 | 1.79 | 0.02 | 1.13 | 1.75 | 1.83 | 1.75 | 36970 |
| 1735256100 | 1.77 | -0.01 | -0.56 | 1.76 | 1.79 | 1.75 | 16587 |
| 1735077840 | 1.78 | -0.01 | -0.56 | 1.76 | 1.795 | 1.7508 | 6378 |
| 1734996900 | 1.79 | 0.01 | 0.56 | 1.79 | 1.7917 | 1.746 | 17594 |
| 1734737700 | 1.78 | 0.01 | 0.56 | 1.77 | 1.795 | 1.77 | 14878 |
| 1734651300 | 1.77 | 0.01 | 0.57 | 1.75 | 1.8 | 1.75 | 21643 |
| 1734564900 | 1.76 | -0.02 | -1.12 | 1.77 | 1.85 | 1.76 | 12549 |
| 1734478500 | 1.78 | -0.01 | -0.80 | 1.77 | 1.84 | 1.76 | 28331 |
| 1734392100 | 1.7944 | -0.01 | -0.31 | 1.82 | 1.84 | 1.765 | 23708 |
| 1734132900 | 1.8 | -0.02 | -1.14 | 1.78 | 1.83 | 1.77 | 16764 |
| 1734046500 | 1.8207 | -0.03 | -1.58 | 1.91 | 1.9146 | 1.77 | 35327 |
| 1733960100 | 1.85 | -0.08 | -4.20 | 1.9 | 1.95 | 1.84 | 32703 |
| 1733873700 | 1.9311 | -0.07 | -3.45 | 1.95 | 1.9897 | 1.9 | 27525 |
| 1733787300 | 2 | 0.14 | 7.53 | 1.85 | 2 | 1.85 | 37953 |
| 1733528100 | 1.86 | -0.01 | -0.27 | 1.85 | 1.875 | 1.84 | 17739 |
| 1733441700 | 1.865 | -0.03 | -1.32 | 1.89 | 1.89 | 1.82 | 11376 |
| 1733355300 | 1.89 | 0.03 | 1.61 | 1.85 | 1.9 | 1.82 | 18869 |
| 1733268900 | 1.86 | 0.06 | 3.33 | 1.89 | 1.95 | 1.82 | 24456 |
| 1733182500 | 1.8 | -0.09 | -4.76 | 1.85 | 1.9 | 1.8 | 29776 |
| 1732917840 | 1.89 | 0.06 | 3.28 | 1.85 | 1.89 | 1.85 | 8364 |
| 1732750500 | 1.83 | -0.04 | -2.14 | 1.89 | 1.89 | 1.83 | 11986 |
| 1732664100 | 1.87 | 0.03 | 1.63 | 1.79 | 1.88 | 1.79 | 12706 |
| 1732577700 | 1.84 | -0.02 | -1.08 | 1.83 | 1.865 | 1.81 | 18813 |
| 1732318500 | 1.86 | 0.04 | 2.24 | 1.8 | 1.89 | 1.7701 | 15205 |
| 1732232100 | 1.8192 | -0.03 | -1.66 | 1.84 | 1.84 | 1.74 | 23989 |
| 1732145700 | 1.85 | 0.12 | 6.94 | 1.72 | 1.86 | 1.72 | 25987 |
| 1732059300 | 1.73 | -0.03 | -1.70 | 1.76 | 1.76 | 1.7187 | 28664 |
| 1731972900 | 1.76 | -0.04 | -2.22 | 1.77 | 1.8143 | 1.76 | 13845 |
| 1731713700 | 1.8 | 0 | 0.00 | 1.93 | 1.93 | 1.78 | 16393 |
| 1731627300 | 1.8 | -0.03 | -1.64 | 1.84 | 1.9099 | 1.8 | 13313 |
| 1731540900 | 1.83 | -0.07 | -3.68 | 1.91 | 1.94 | 1.82 | 42588 |
| 1731454500 | 1.9 | -0.09 | -4.52 | 1.96 | 2.005 | 1.9 | 33779 |
| 1731368100 | 1.99 | 0.04 | 2.05 | 2.0299999 | 2.0545 | 1.95 | 16471 |
| 1731108900 | 1.95 | -0.16 | -7.58 | 2.1 | 2.1 | 1.94 | 17319 |
| 1731022500 | 2.11 | 0.03 | 1.44 | 2.07 | 2.1301 | 2.0601 | 19312 |
| 1730936100 | 2.08 | 0.01 | 0.48 | 2.14 | 2.14 | 2.0299999 | 26058 |
| 1730849700 | 2.07 | 0.09 | 4.55 | 2 | 2.11 | 1.9 | 35683 |
| 1730763300 | 1.98 | 0.06 | 3.13 | 1.91 | 1.98 | 1.9 | 11559 |
| 1730500500 | 1.92 | -0.03 | -1.54 | 1.93 | 1.97 | 1.91 | 11110 |
