Hot Features
프리미엄
SBA Communications Corporation (SBAC)
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 | 5.32 | 2.41862156756 | 219.96 | 227.96 | 214.73 | 861288 | 219.36874929 | CS |
| 4 | 20.91 | 10.2314429711 | 204.37 | 227.96 | 203.68 | 783957 | 214.02861184 | CS |
| 12 | 10.27 | 4.77652202223 | 215.01 | 227.96 | 192.55 | 844715 | 205.43597177 | CS |
| 26 | -12.2 | -5.13727471787 | 237.48 | 252.64 | 192.55 | 841328 | 220.19660459 | CS |
| 52 | 4.19 | 1.8951558189 | 221.09 | 252.64 | 183.64 | 862838 | 213.51877917 | CS |
| 156 | -103.97 | -31.5778283979 | 329.25 | 380.48 | 183.64 | 809976 | 244.53310582 | CS |
| 260 | -45.16 | -16.6987132081 | 270.44 | 391.15 | 183.64 | 752947 | 265.13053573 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 218.74 | -1.64 | -0.74 | 220.8 | 220.8 | 214.73 | 833228 |
| 1741217700 | 220.38 | 1.03 | 0.47 | 215.66 | 221.27 | 215.66 | 791682 |
| 1741131300 | 219.35 | -2.16 | -0.98 | 223.16 | 227.96 | 218.66 | 957987 |
| 1741044900 | 221.51 | 3.61 | 1.66 | 216.86 | 222.43 | 216.86 | 629561 |
| 1740785700 | 217.9 | -0.3 | -0.14 | 219.96 | 220.27 | 216.24 | 1093981 |
| 1740699300 | 218.2 | 2.71 | 1.26 | 213.57 | 218.36 | 213.03 | 666276 |
| 1740612900 | 215.49 | -3.68 | -1.68 | 217.91 | 220.225 | 214.71 | 761410 |
| 1740526500 | 219.17 | 6.33 | 2.97 | 219.94 | 225.38 | 217.34 | 1777458 |
| 1740440100 | 212.84 | -0.16 | -0.08 | 213.1 | 215.6 | 211.02 | 1171699 |
| 1740180900 | 213 | 2.97 | 1.41 | 209.8 | 215.01 | 209.52 | 1132505 |
| 1740094500 | 210.03 | 2.26 | 1.09 | 207.48 | 210.3 | 206.29 | 485440 |
| 1740008100 | 207.77 | 1.37 | 0.66 | 206.21 | 208.55 | 205.01 | 696764 |
| 1739921700 | 206.4 | 1.03 | 0.50 | 204.38 | 206.55 | 203.97 | 520548 |
| 1739576100 | 205.37 | -2.75 | -1.32 | 209.9 | 211.12 | 205.3 | 485956 |
| 1739489700 | 208.12 | -0.51 | -0.24 | 209.68 | 209.68 | 207.47 | 440998 |
| 1739403300 | 208.63 | -0.61 | -0.29 | 205.6 | 208.935 | 204.1284 | 588642 |
| 1739316900 | 209.24 | 2.93 | 1.42 | 206.41 | 209.39 | 205.6 | 525775 |
| 1739230500 | 206.31 | 0.49 | 0.24 | 206.99 | 207.51 | 203.71 | 556267 |
| 1738971300 | 205.82 | 0.82 | 0.40 | 204.37 | 206.79 | 203.68 | 778997 |
| 1738884900 | 205 | 1.52 | 0.75 | 204.33 | 205.14 | 203.6 | 620119 |
| 1738798500 | 203.48 | 5.94 | 3.01 | 199.84 | 203.79 | 197.48 | 822456 |
| 1738712100 | 197.54 | -0.19 | -0.10 | 196.93 | 198.32 | 195.21 | 676212 |
| 1738625700 | 197.73 | 0.17 | 0.09 | 196.96 | 199.24 | 195.99 | 812828 |
| 1738366500 | 197.56 | -1.58 | -0.79 | 198.1 | 201.56 | 197.1 | 765652 |
| 1738280100 | 199.14 | 1.04 | 0.52 | 200.85 | 202.145 | 197.46 | 708753 |
| 1738193700 | 198.1 | -3.57 | -1.77 | 202 | 202.5 | 196.76 | 738017 |
| 1738107300 | 201.67 | -6.27 | -3.02 | 207.35 | 207.35 | 201.0401 | 815055 |
| 1738020900 | 207.94 | 11.11 | 5.64 | 205.4 | 208.45 | 203.37 | 1018361 |
| 1737761700 | 196.83 | -1.57 | -0.79 | 198.68 | 199.11 | 196.23 | 673236 |
| 1737675300 | 198.4 | 0 | 0.00 | 198.4 | 198.4 | 198.4 | 0 |
| 1737588900 | 198.4 | -5.96 | -2.92 | 202.51 | 203.695 | 198.17 | 982540 |
| 1737502500 | 204.36 | 0.75 | 0.37 | 204.82 | 207.41 | 203.32 | 670713 |
| 1737156900 | 203.61 | -0.57 | -0.28 | 205.53 | 205.53 | 203.34 | 697681 |
| 1737070500 | 204.18 | 6.95 | 3.52 | 197.88 | 205 | 197.88 | 1188338 |
| 1736984100 | 197.23 | 2.21 | 1.13 | 200.4 | 200.9 | 196.85 | 1021009 |
| 1736897700 | 195.02 | 0.06 | 0.03 | 194.69 | 197.375 | 194.22 | 853472 |
| 1736811300 | 194.96 | 2.2 | 1.14 | 193.08 | 195.26 | 192.61 | 846121 |
| 1736552100 | 192.76 | -6.95 | -3.48 | 195.08 | 195.89 | 192.55 | 1108884 |
| 1736379300 | 199.71 | 3.82 | 1.95 | 195.64 | 199.95 | 193.405 | 1131072 |
| 1736292900 | 195.89 | -3.04 | -1.53 | 198.51 | 200.19 | 195.61 | 761067 |
| 1736206500 | 198.93 | -2.87 | -1.42 | 200.9 | 202.78 | 198.5 | 811145 |
| 1735947300 | 201.8 | 1.4 | 0.70 | 201.41 | 202.97 | 199.3101 | 525857 |
| 1735860900 | 200.4 | -3.4 | -1.67 | 205.06 | 205.06 | 200.08 | 513750 |
| 1735688100 | 203.8 | 0.48 | 0.24 | 205.37 | 205.85 | 201.615 | 696449 |
| 1735601700 | 203.32 | 0.12 | 0.06 | 203.34 | 203.59 | 200.8933 | 658845 |
| 1735342500 | 203.2 | -0.8 | -0.39 | 201.89 | 205.52 | 201.89 | 653471 |
| 1735256100 | 204 | 1.44 | 0.71 | 202.25 | 204.11 | 200.94 | 591978 |
| 1735077840 | 202.56 | -0.72 | -0.35 | 202.2 | 203.25 | 200.92 | 438295 |
| 1734996900 | 203.28 | -0.29 | -0.14 | 202.61 | 203.43 | 200.6 | 1108959 |
| 1734737700 | 203.57 | 5.33 | 2.69 | 200 | 204.58 | 199.77 | 2458100 |
| 1734651300 | 198.24 | -2.82 | -1.40 | 200.04 | 201.41 | 197.16 | 1791241 |
| 1734564900 | 201.06 | -7.93 | -3.79 | 206.31 | 209.01 | 200.89 | 1356893 |
| 1734478500 | 208.99 | -3.29 | -1.55 | 211.99 | 213.74 | 207.84 | 779476 |
| 1734392100 | 212.28 | -2 | -0.93 | 212.29 | 214.415 | 211.66 | 813797 |
| 1734132900 | 214.28 | -1.77 | -0.82 | 215.01 | 216.03 | 213.075 | 609571 |
| 1734046500 | 216.05 | -0.16 | -0.07 | 216.11 | 218.24 | 215.12 | 730544 |
| 1733960100 | 216.21 | -1.17 | -0.54 | 217.92 | 218.235 | 214.51 | 899380 |
| 1733873700 | 217.38 | -5.88 | -2.63 | 222.37 | 222.37 | 216.395 | 933083 |
| 1733787300 | 223.26 | 2.88 | 1.31 | 220.38 | 225.06 | 220.38 | 873356 |
