Hot Features
프리미엄
Verint Systems Inc (VRNT)
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 | -2.01 | -7.64258555133 | 26.3 | 26.62 | 24.29 | 434462 | 25.86713459 | CS |
| 4 | -1.24 | -4.85703094399 | 25.53 | 26.89 | 24.01 | 440714 | 25.80744976 | CS |
| 12 | -0.34 | -1.38043036947 | 24.63 | 34.8 | 23.83 | 807910 | 27.6802013 | CS |
| 26 | -8.98 | -26.9912834385 | 33.27 | 34.8 | 21.275 | 792292 | 26.3558225 | CS |
| 52 | -6.78 | -21.8216929514 | 31.07 | 38.17 | 21.275 | 712626 | 29.0694813 | CS |
| 156 | -26.33 | -52.0150138285 | 50.62 | 56.39 | 18.41 | 574864 | 33.05360639 | CS |
| 260 | -34.65 | -58.7885985748 | 58.94 | 77.7 | 18.41 | 607250 | 39.76570642 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 24.29 | -0.99 | -3.92 | 25.61 | 25.64 | 23.92 | 655839 |
| 1740094500 | 25.28 | -1.12 | -4.24 | 26.13 | 26.13 | 25.02 | 502762 |
| 1740008100 | 26.4 | 0.35 | 1.34 | 25.83 | 26.62 | 25.825 | 515244 |
| 1739921700 | 26.05 | 0.31 | 1.20 | 25.72 | 26.07 | 25.48 | 361774 |
| 1739576100 | 25.74 | -0.53 | -2.02 | 26.3 | 26.33 | 25.5 | 358067 |
| 1739489700 | 26.27 | 0.01 | 0.04 | 26.4 | 26.6799 | 26.21 | 410643 |
| 1739403300 | 26.26 | 0.24 | 0.92 | 25.72 | 26.32 | 25.5501 | 484519 |
| 1739316900 | 26.02 | -0.24 | -0.91 | 25.95 | 26.32 | 25.67 | 396492 |
| 1739230500 | 26.26 | 0.58 | 2.26 | 25.79 | 26.31 | 25.787 | 363863 |
| 1738971300 | 25.68 | -0.44 | -1.68 | 26.25 | 26.44 | 25.58 | 494157 |
| 1738884900 | 26.12 | -0.15 | -0.57 | 26.5 | 26.89 | 26.09 | 379079 |
| 1738798500 | 26.27 | 0.3 | 1.16 | 25.97 | 26.33 | 25.775 | 474115 |
| 1738712100 | 25.97 | 0.93 | 3.71 | 25.115 | 25.99 | 25.03 | 403567 |
| 1738625700 | 25.04 | -0.34 | -1.34 | 24.69 | 25.155 | 24.01 | 508189 |
| 1738366500 | 25.38 | -0.29 | -1.13 | 25.75 | 26.38 | 25.34 | 635210 |
| 1738280100 | 25.67 | 0.06 | 0.23 | 25.65 | 26.03 | 25.56 | 365680 |
| 1738193700 | 25.61 | -0.06 | -0.23 | 25.57 | 25.73 | 25.222 | 329402 |
| 1738107300 | 25.67 | -0.11 | -0.43 | 25.77 | 25.84 | 25.35 | 366515 |
| 1738020900 | 25.78 | 0.6 | 2.38 | 25.06 | 26.28 | 25.03 | 612704 |
| 1737761700 | 25.18 | 0.03 | 0.12 | 25.53 | 25.83 | 25.15 | 411587 |
| 1737675300 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737588900 | 25.15 | 0.43 | 1.74 | 24.63 | 25.27 | 24.4996 | 573806 |
| 1737502500 | 24.72 | 0.29 | 1.19 | 24.59 | 24.94 | 24.48 | 477412 |
| 1737156900 | 24.43 | 0.07 | 0.29 | 24.68 | 24.83 | 24.19 | 468251 |
| 1737070500 | 24.36 | -0.72 | -2.87 | 25.13 | 25.31 | 24.28 | 983876 |
| 1736984100 | 25.08 | -0.8 | -3.09 | 26.61 | 26.644 | 24.8 | 1059883 |
| 1736897700 | 25.88 | 0.97 | 3.89 | 25.25 | 26.06 | 25.16 | 1207180 |
| 1736811300 | 24.91 | -0.32 | -1.27 | 25.01 | 25.0905 | 24.49 | 670828 |
| 1736552100 | 25.23 | 0.21 | 0.84 | 24.75 | 25.56 | 24.69 | 595908 |
| 1736379300 | 25.02 | -0.5 | -1.96 | 25.405 | 25.405 | 24.72 | 754400 |
| 1736292900 | 25.52 | -1.03 | -3.88 | 26.52 | 26.65 | 25.39 | 609051 |
| 1736206500 | 26.55 | -0.23 | -0.86 | 27.02 | 27.5 | 26.48 | 712237 |
| 1735947300 | 26.78 | 0.03 | 0.11 | 27.0227 | 27.15 | 26.19 | 1149115 |
| 1735860900 | 26.75 | -0.7 | -2.55 | 27.9 | 28.02 | 26.51 | 548845 |
| 1735688100 | 27.45 | 0 | 0.00 | 27.48 | 27.81 | 27.28 | 649632 |
| 1735601700 | 27.45 | 0.04 | 0.15 | 27.17 | 27.69 | 26.725 | 587118 |
| 1735342500 | 27.41 | -0.19 | -0.69 | 27.58 | 27.84 | 27.01 | 599657 |
| 1735256100 | 27.6 | 0.41 | 1.51 | 27.22 | 27.74 | 27.1 | 612197 |
| 1735077840 | 27.19 | -0.25 | -0.91 | 27.34 | 27.615 | 27.13 | 283714 |
| 1734996900 | 27.44 | 0.57 | 2.12 | 26.71 | 27.61 | 26.55 | 994979 |
| 1734737700 | 26.87 | -0.42 | -1.54 | 26.885 | 27.7 | 26.82 | 897336 |
| 1734651300 | 27.29 | -0.92 | -3.26 | 28.34 | 28.555 | 27.2 | 721841 |
| 1734564900 | 28.21 | -1.21 | -4.11 | 29.425 | 29.675 | 27.91 | 1281682 |
| 1734478500 | 29.42 | 0.36 | 1.24 | 28.93 | 29.91 | 28.8447 | 758869 |
| 1734392100 | 29.06 | 0.05 | 0.17 | 29.025 | 29.53 | 28.69 | 854546 |
| 1734132900 | 29.01 | -1.28 | -4.23 | 29.99 | 30.15 | 28.62 | 1153074 |
| 1734046500 | 30.29 | -0.19 | -0.62 | 30.18 | 30.65 | 29.39 | 798156 |
| 1733960100 | 30.48 | 0.43 | 1.43 | 30.225 | 30.9 | 29.86 | 601321 |
| 1733873700 | 30.05 | -0.51 | -1.67 | 30.08 | 30.245 | 29.67 | 774214 |
| 1733787300 | 30.56 | -0.07 | -0.23 | 30.71 | 31.75 | 30.24 | 960655 |
| 1733528100 | 30.63 | -1.33 | -4.16 | 32.08 | 32.08 | 29.65 | 1803100 |
| 1733441700 | 31.96 | 5.99 | 23.07 | 31.16 | 34.8 | 31.1 | 7100601 |
| 1733355300 | 25.97 | 1.69 | 6.96 | 24.84 | 26.07 | 24.78 | 1916293 |
| 1733268900 | 24.28 | -0.43 | -1.74 | 24.64 | 24.9 | 24.22 | 759053 |
| 1733182500 | 24.71 | -0.49 | -1.94 | 24.9 | 25 | 23.83 | 981872 |
| 1732917840 | 25.2 | 0.61 | 2.48 | 24.63 | 25.37 | 24.63 | 352858 |
| 1732750500 | 24.59 | 0.2 | 0.82 | 24.49 | 24.895 | 24.39 | 505463 |
| 1732664100 | 24.39 | -0.43 | -1.73 | 24.55 | 24.66 | 24.19 | 354333 |
| 1732577700 | 24.82 | 0.39 | 1.60 | 24.77 | 25.645 | 24.77 | 823653 |
| 1732318500 | 24.43 | 0.59 | 2.47 | 24.07 | 24.49 | 24.04 | 475125 |
