Hot Features
프리미엄
Palomar Holdings Inc (PLMR)
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 | -1.02 | -0.93023255814 | 109.65 | 109.8999 | 101.64 | 142878 | 105.83358614 | CS |
| 4 | 2.77 | 2.61666351785 | 105.86 | 111.8199 | 98.42 | 133424 | 105.95136999 | CS |
| 12 | 11.47 | 11.8052696583 | 97.16 | 112.9 | 94.45 | 155262 | 105.77231367 | CS |
| 26 | 17.24 | 18.8642083379 | 91.39 | 112.9 | 82.545 | 165077 | 98.7605355 | CS |
| 52 | 48.5 | 80.6585730916 | 60.13 | 112.9 | 57.55 | 161396 | 89.34554081 | CS |
| 156 | 60.01 | 123.426573427 | 48.62 | 112.9 | 43.635 | 153523 | 70.42842983 | CS |
| 260 | 53.78 | 98.0492251595 | 54.85 | 121.87 | 35 | 191003 | 74.03132056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 109.29 | 3.05 | 2.87 | 106.81 | 109.5 | 106.81 | 82775 |
| 1738020900 | 106.24 | 2.75 | 2.66 | 101.69 | 107.645 | 101.69 | 165913 |
| 1737761700 | 103.49 | -4.35 | -4.03 | 102.82 | 104.025 | 101.64 | 230173 |
| 1737675300 | 107.84 | 0 | 0.00 | 107.84 | 107.84 | 107.84 | 0 |
| 1737588900 | 107.84 | -1.76 | -1.61 | 109.65 | 109.8999 | 107.535 | 92651 |
| 1737502500 | 109.6 | -0.77 | -0.70 | 110.63 | 111.8199 | 108.51 | 135021 |
| 1737156900 | 110.37 | 2 | 1.85 | 109.27 | 110.78 | 108.59 | 106382 |
| 1737070500 | 108.37 | 1.26 | 1.18 | 107.65 | 109.985 | 107.14 | 159211 |
| 1736984100 | 107.11 | 1.59 | 1.51 | 108.49 | 109.18 | 105.995 | 127188 |
| 1736897700 | 105.52 | 3.67 | 3.60 | 102.12 | 105.525 | 100.96 | 104331 |
| 1736811300 | 101.85 | 0.34 | 0.33 | 100 | 102.1 | 99.56 | 105778 |
| 1736552100 | 101.51 | -4.36 | -4.12 | 102.99 | 103.59 | 98.42 | 156488 |
| 1736379300 | 105.87 | 0.4 | 0.38 | 104.2 | 107.0999 | 104 | 132035 |
| 1736292900 | 105.47 | -1.02 | -0.96 | 106.49 | 107.5 | 104.31 | 174312 |
| 1736206500 | 106.49 | 1.68 | 1.60 | 105.21 | 108.52 | 105.15 | 166974 |
| 1735947300 | 104.81 | 0.43 | 0.41 | 105.71 | 105.91 | 104.385 | 74751 |
| 1735860900 | 104.38 | -1.21 | -1.15 | 106.505 | 106.505 | 103 | 93110 |
| 1735688100 | 105.59 | 1.14 | 1.09 | 105.2 | 106.71 | 104.54 | 125900 |
| 1735601700 | 104.45 | 0.06 | 0.06 | 102.84 | 105.209 | 102.4 | 100735 |
| 1735342500 | 104.39 | -0.79 | -0.75 | 105.62 | 106.33 | 103.31 | 90747 |
| 1735256100 | 105.18 | 0.17 | 0.16 | 103.93 | 105.59 | 102.935 | 83884 |
| 1735077840 | 105.01 | 2.44 | 2.38 | 102.51 | 105.41 | 102.51 | 71502 |
| 1734996900 | 102.57 | -2.36 | -2.25 | 104.53 | 104.53 | 102.165 | 90261 |
| 1734737700 | 104.93 | 1.12 | 1.08 | 102.26 | 105.65 | 100.3101 | 399969 |
| 1734651300 | 103.81 | -0.93 | -0.89 | 105.26 | 108.18 | 103.79 | 217555 |
| 1734564900 | 104.74 | -6.41 | -5.77 | 111 | 111.13 | 104.06 | 218265 |
| 1734478500 | 111.15 | -1.02 | -0.91 | 111.43 | 112.9 | 110.03 | 201240 |
| 1734392100 | 112.17 | 2.5 | 2.28 | 110 | 112.5 | 109.55 | 136957 |
| 1734132900 | 109.67 | 0.1 | 0.09 | 109.6 | 111.52 | 109.24 | 131001 |
| 1734046500 | 109.57 | 1.12 | 1.03 | 109.45 | 109.9 | 108.41 | 97385 |
| 1733960100 | 108.45 | 2.77 | 2.62 | 106.825 | 109.365 | 105.24 | 207754 |
| 1733873700 | 105.68 | -1.7 | -1.58 | 107.31 | 108 | 103.14 | 174369 |
| 1733787300 | 107.38 | -3.07 | -2.78 | 110.62 | 110.62 | 106.26 | 121812 |
| 1733528100 | 110.45 | 2.03 | 1.87 | 110.08 | 111.36 | 108.135 | 162786 |
| 1733441700 | 108.42 | -2.59 | -2.33 | 110.54 | 111.565 | 105.8 | 184768 |
| 1733355300 | 111.01 | 2.88 | 2.66 | 107.86 | 112.1 | 107.85 | 111071 |
| 1733268900 | 108.13 | -0.9 | -0.83 | 108.39 | 109.78 | 107.21 | 81030 |
| 1733182500 | 109.03 | 0.73 | 0.67 | 108.01 | 109.645 | 105.85 | 102255 |
| 1732917840 | 108.3 | -0.14 | -0.13 | 109.63 | 110.43 | 108.155 | 85695 |
| 1732750500 | 108.44 | -0.36 | -0.33 | 109.55 | 111.27 | 108.38 | 125046 |
| 1732664100 | 108.8 | -0.23 | -0.21 | 108.385 | 109.43 | 107.64 | 242172 |
| 1732577700 | 109.03 | 0.71 | 0.66 | 108.765 | 110.475 | 108.38 | 224866 |
| 1732318500 | 108.32 | -0.35 | -0.32 | 108.8 | 110.98 | 107.78 | 132056 |
| 1732232100 | 108.67 | 0.28 | 0.26 | 109.21 | 109.602 | 107.54 | 116391 |
| 1732145700 | 108.39 | 1.23 | 1.15 | 107.745 | 108.46 | 105.66 | 128626 |
| 1732059300 | 107.16 | -1.32 | -1.22 | 107.89 | 109.1599 | 105.3801 | 89751 |
| 1731972900 | 108.48 | 4.79 | 4.62 | 104.19 | 109.44 | 103 | 254553 |
| 1731713700 | 103.69 | -0.64 | -0.61 | 104.93 | 105.18 | 101.09 | 211404 |
| 1731627300 | 104.33 | 3.33 | 3.30 | 102.47 | 104.52 | 101.4597 | 137744 |
| 1731540900 | 101 | 0.31 | 0.31 | 100.9 | 101.8 | 100.14 | 91773 |
| 1731454500 | 100.69 | -0.89 | -0.88 | 101.19 | 102.295 | 99.15 | 158094 |
| 1731368100 | 101.58 | 1.48 | 1.48 | 102.52 | 107 | 101.321 | 269573 |
| 1731108900 | 100.1 | 4.33 | 4.52 | 95.26 | 100.4401 | 95.26 | 292606 |
| 1731022500 | 95.77 | -0.43 | -0.45 | 96 | 96.65 | 94.45 | 112332 |
| 1730936100 | 96.2 | 5.9 | 6.53 | 98.19 | 98.74 | 95.55 | 324809 |
| 1730849700 | 90.3 | 1.83 | 2.07 | 91.13 | 92.5 | 86.51 | 233056 |
| 1730763300 | 88.47 | 0.09 | 0.10 | 87.61 | 89.39 | 87.61 | 128198 |
| 1730500500 | 88.38 | -1.39 | -1.55 | 89.68 | 90.215 | 87.34 | 152088 |
| 1730414100 | 89.77 | -3.15 | -3.39 | 92.42 | 92.5 | 89.64 | 110983 |
| 1730327700 | 92.92 | -0.38 | -0.41 | 93.06 | 95.42 | 92.73 | 76581 |
| 1730241300 | 93.3 | 2.33 | 2.56 | 90.12 | 93.39 | 89.9016 | 107615 |
