Hot Features
프리미엄
LeMaitre Vascular Inc (LMAT)
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 | 7.45 | 7.78474399164 | 95.7 | 104.21 | 93.27 | 231576 | 99.43838992 | CS |
| 4 | 7.56 | 7.90877706873 | 95.59 | 104.21 | 93.27 | 165274 | 98.40509927 | CS |
| 12 | -3.04 | -2.8627931067 | 106.19 | 107.225 | 88.36 | 177266 | 96.00741343 | CS |
| 26 | 16.81 | 19.4695390317 | 86.34 | 109.58 | 84.1022 | 141486 | 95.02328924 | CS |
| 52 | 41.33 | 66.8553866063 | 61.82 | 109.58 | 59.87 | 138491 | 85.4928972 | CS |
| 156 | 61.26 | 146.240152781 | 41.89 | 109.58 | 38.32 | 119174 | 64.88201355 | CS |
| 260 | 72.46 | 236.102965135 | 30.69 | 109.58 | 18.76 | 120727 | 55.27147795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 103.15 | 2.41 | 2.39 | 100.58 | 103.27 | 99.25 | 200135 |
| 1739921700 | 100.74 | 2.09 | 2.12 | 97.85 | 100.92 | 97.7901 | 174424 |
| 1739576100 | 98.65 | 1.66 | 1.71 | 97.95 | 101.29 | 96.66 | 220242 |
| 1739489700 | 96.99 | 0.67 | 0.70 | 95.7 | 98.06 | 93.27 | 325490 |
| 1739403300 | 96.32 | -0.62 | -0.64 | 95.5 | 97.81 | 94.97 | 155264 |
| 1739316900 | 96.94 | -1.5 | -1.52 | 98.53 | 101.77 | 96.85 | 138615 |
| 1739230500 | 98.44 | 0.45 | 0.46 | 98.36 | 99.545 | 98.135 | 123561 |
| 1738971300 | 97.99 | -1.84 | -1.84 | 100.305 | 101.74 | 97.98 | 185876 |
| 1738884900 | 99.83 | 1.3 | 1.32 | 98.4 | 99.83 | 97.42 | 159466 |
| 1738798500 | 98.53 | 1.07 | 1.10 | 97.66 | 99.6899 | 96.9602 | 91907 |
| 1738712100 | 97.46 | 2.03 | 2.13 | 95.44 | 97.93 | 95.1551 | 143101 |
| 1738625700 | 95.43 | -1.5 | -1.55 | 94.91 | 97.325 | 93.28 | 215014 |
| 1738366500 | 96.93 | -3.22 | -3.22 | 99.75 | 100.7954 | 96.21 | 189647 |
| 1738280100 | 100.15 | 0.23 | 0.23 | 100.99 | 102.57 | 99.84 | 64045 |
| 1738193700 | 99.92 | -0.34 | -0.34 | 99.08 | 101.8 | 99.08 | 106331 |
| 1738107300 | 100.26 | 1.2 | 1.21 | 99.06 | 100.87 | 98.815 | 188829 |
| 1738020900 | 99.06 | 2.17 | 2.24 | 96.57 | 99.26 | 96.18 | 130740 |
| 1737761700 | 96.89 | -1.11 | -1.13 | 95.59 | 97.4807 | 94.9 | 139456 |
| 1737675300 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737588900 | 98 | -1.65 | -1.66 | 99.75 | 100.16 | 97.865 | 124673 |
| 1737502500 | 99.65 | 0.59 | 0.60 | 100.3 | 101.22 | 99.51 | 128875 |
| 1737156900 | 99.06 | 0.83 | 0.84 | 99.16 | 99.19 | 97.67 | 116296 |
| 1737070500 | 98.23 | 0.47 | 0.48 | 97.65 | 99.05 | 96.8 | 99715 |
| 1736984100 | 97.76 | 1.91 | 1.99 | 100.85 | 100.85 | 96.851 | 120565 |
| 1736897700 | 95.85 | 1.68 | 1.78 | 94.2 | 96.27 | 94.2 | 93169 |
| 1736811300 | 94.17 | 0.58 | 0.62 | 93.13 | 94.66 | 91.15 | 123047 |
| 1736552100 | 93.59 | -1.31 | -1.38 | 94.055 | 94.31 | 92.03 | 122210 |
| 1736379300 | 94.9 | 2.15 | 2.32 | 92.19 | 94.94 | 92.01 | 207716 |
| 1736292900 | 92.75 | 0.03 | 0.03 | 93.15 | 93.23 | 91.56 | 136484 |
| 1736206500 | 92.72 | 0.98 | 1.07 | 92.515 | 93.24 | 91.74 | 205855 |
| 1735947300 | 91.74 | 0.27 | 0.30 | 91.0501 | 92.96 | 91.0501 | 220658 |
| 1735860900 | 91.47 | -0.67 | -0.73 | 92.86 | 92.86 | 90.4507 | 178777 |
| 1735688100 | 92.14 | -0.81 | -0.87 | 93.57 | 93.9301 | 92.01 | 146788 |
| 1735601700 | 92.95 | 0.11 | 0.12 | 92.16 | 94.205 | 91.28 | 180988 |
| 1735342500 | 92.84 | -1.2 | -1.28 | 94.045 | 94.07 | 91.67 | 101991 |
| 1735256100 | 94.04 | 1.41 | 1.52 | 92.63 | 94.34 | 91.765 | 74336 |
| 1735077840 | 92.63 | 1.25 | 1.37 | 91.22 | 92.63 | 90.76 | 55647 |
| 1734996900 | 91.38 | -0.74 | -0.80 | 91.44 | 92.48 | 90.87 | 131307 |
| 1734737700 | 92.12 | -0.13 | -0.14 | 91.07 | 93.6 | 90.61 | 432483 |
| 1734651300 | 92.25 | 1.91 | 2.11 | 90.77 | 92.37 | 88.36 | 223855 |
| 1734564900 | 90.34 | -0.59 | -0.65 | 91.425 | 91.89 | 89.42 | 281938 |
| 1734478500 | 90.93 | -1.17 | -1.27 | 91.545 | 92.1 | 89.87 | 586170 |
| 1734392100 | 92.1 | -8.59 | -8.53 | 93.14 | 94.78 | 90.9301 | 815311 |
| 1734132900 | 100.69 | 0.41 | 0.41 | 100.645 | 101.76 | 99.64 | 182488 |
| 1734046500 | 100.28 | -0.72 | -0.71 | 101.675 | 101.855 | 100.06 | 145768 |
| 1733960100 | 101 | 1.6 | 1.61 | 100.78 | 102.6599 | 99.6326 | 146422 |
| 1733873700 | 99.4 | 2.17 | 2.23 | 97.4095 | 100.5288 | 96.64 | 194156 |
| 1733787300 | 97.23 | -3.89 | -3.85 | 101.88 | 101.88 | 96.94 | 172901 |
| 1733528100 | 101.12 | -1.36 | -1.33 | 102.67 | 103.29 | 100.93 | 117200 |
| 1733441700 | 102.48 | -2.49 | -2.37 | 103.95 | 105 | 102.02 | 94013 |
| 1733355300 | 104.97 | -0.05 | -0.05 | 105.22 | 106.7045 | 104.63 | 90313 |
| 1733268900 | 105.02 | -0.45 | -0.43 | 105.28 | 105.325 | 102.7096 | 120821 |
| 1733182500 | 105.47 | -1.52 | -1.42 | 106.93 | 106.93 | 104.57 | 105351 |
| 1732917840 | 106.99 | 1.19 | 1.12 | 106.1 | 107.225 | 105.7 | 58907 |
| 1732750500 | 105.8 | 0.38 | 0.36 | 106.27 | 106.6 | 104.83 | 86540 |
| 1732664100 | 105.425 | -1.67 | -1.55 | 106.93 | 107.86 | 105.11 | 109889 |
| 1732577700 | 107.09 | -0.88 | -0.82 | 109.17 | 109.58 | 107.0315 | 168169 |
| 1732318500 | 107.97 | 2.1 | 1.98 | 107.745 | 108.09 | 106.05 | 133392 |
| 1732232100 | 105.87 | 2.43 | 2.35 | 103.8 | 106.985 | 102.94 | 177316 |
| 1732145700 | 103.44 | -0.3 | -0.29 | 103.2 | 104.11 | 102.83 | 95703 |
