Hot Features
프리미엄
Weatherford International PLC (WFRD)
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 | -0.87 | -1.22362869198 | 71.1 | 75.27 | 69.92 | 1433316 | 73.00816836 | CS |
| 4 | 2.51 | 3.70643827525 | 67.72 | 75.72 | 67.25 | 982558 | 71.61226316 | CS |
| 12 | -9.34 | -11.7380922458 | 79.57 | 91.82 | 66.23 | 890623 | 76.9848995 | CS |
| 26 | -53.96 | -43.4495531041 | 124.19 | 128.43 | 66.23 | 981929 | 88.66989635 | CS |
| 52 | -26.68 | -27.5306985863 | 96.91 | 135 | 66.23 | 889880 | 99.47124712 | CS |
| 156 | 42.02 | 148.954271535 | 28.21 | 135 | 16.96 | 824612 | 74.19595064 | CS |
| 260 | 56.59 | 414.882697947 | 13.64 | 135 | 12.5 | 737020 | 70.02587087 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 70.23 | -0.77 | -1.08 | 70.58 | 71.66 | 69.9425 | 954741 |
| 1737675300 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737588900 | 71 | -2.26 | -3.08 | 72.48 | 72.77 | 70.84 | 1063213 |
| 1737502500 | 73.26 | -0.73 | -0.99 | 75.15 | 75.27 | 73.15 | 1428518 |
| 1737156900 | 73.99 | 3.75 | 5.34 | 71.1 | 74.55 | 71 | 1808217 |
| 1737070500 | 70.24 | -0.84 | -1.18 | 70.91 | 71.72 | 68.46 | 1302437 |
| 1736984100 | 71.08 | 1.33 | 1.91 | 70.38 | 71.65 | 70.16 | 1263246 |
| 1736897700 | 69.75 | -0.48 | -0.68 | 70.34 | 70.9071 | 68.16 | 1219912 |
| 1736811300 | 70.23 | 0.04 | 0.06 | 70.19 | 71.67 | 68.09 | 1812692 |
| 1736552100 | 70.19 | -1.94 | -2.69 | 73.15 | 74.9 | 69.99 | 790963 |
| 1736379300 | 72.13 | -2.67 | -3.57 | 73.98 | 73.98 | 71.0575 | 626659 |
| 1736292900 | 74.8 | 1.29 | 1.75 | 73.87 | 75.72 | 73.2429 | 797028 |
| 1736206500 | 73.51 | 0.49 | 0.67 | 72.66 | 75.3172 | 72.66 | 577173 |
| 1735947300 | 73.02 | 0.73 | 1.01 | 72.88 | 73.335 | 71.535 | 497324 |
| 1735860900 | 72.29 | 0.66 | 0.92 | 72.54 | 73.76 | 71.53 | 672310 |
| 1735688100 | 71.63 | 2.16 | 3.11 | 70.02 | 72.6 | 69.9 | 789495 |
| 1735601700 | 69.47 | 0.89 | 1.30 | 67.96 | 70.12 | 67.45 | 538506 |
| 1735342500 | 68.58 | 0.55 | 0.81 | 67.72 | 69.425 | 67.25 | 533231 |
| 1735256100 | 68.03 | -0.04 | -0.06 | 68.27 | 68.59 | 67 | 398487 |
| 1735077840 | 68.07 | 0 | 0.00 | 68.28 | 68.47 | 66.48 | 393174 |
| 1734996900 | 68.07 | 0.97 | 1.45 | 66.89 | 68.51 | 66.879999 | 745017 |
| 1734737700 | 67.099999 | -1.46 | -2.13 | 68 | 69.23 | 66.23 | 3212469 |
| 1734651300 | 68.56 | -1.3 | -1.86 | 71.11 | 71.42 | 68.33 | 1209300 |
| 1734564900 | 69.86 | -1.76 | -2.46 | 71.88 | 73.67 | 69.3 | 968087 |
| 1734478500 | 71.62 | -2.12 | -2.87 | 72.75 | 72.79 | 71.13 | 1147042 |
| 1734392100 | 73.74 | -2.35 | -3.09 | 75.9 | 76.49 | 73.55 | 902561 |
| 1734132900 | 76.09 | -1.95 | -2.50 | 77.01 | 77.78 | 75.79 | 568832 |
| 1734046500 | 78.04 | -2.48 | -3.08 | 80.09 | 80.44 | 78.01 | 669038 |
| 1733960100 | 80.52 | 3.78 | 4.93 | 77.9 | 81.0101 | 77 | 918398 |
| 1733873700 | 76.74 | -0.89 | -1.15 | 77.65 | 78.575 | 76.39 | 626394 |
| 1733787300 | 77.63 | 0.05 | 0.06 | 78.99 | 80.25 | 77.45 | 757240 |
| 1733528100 | 77.58 | -5.14 | -6.21 | 83.15 | 83.15 | 76.84 | 700367 |
| 1733441700 | 82.72 | -2.08 | -2.45 | 84.82 | 86.6442 | 82.55 | 621925 |
| 1733355300 | 84.8 | -0.05 | -0.06 | 85.09 | 85.4 | 82.82 | 900075 |
| 1733268900 | 84.85 | 1.21 | 1.45 | 84 | 84.98 | 82.7601 | 706527 |
| 1733182500 | 83.64 | 1.34 | 1.63 | 82.58 | 84.035 | 81.605 | 605440 |
| 1732917840 | 82.3 | -0.24 | -0.29 | 82.58 | 83.65 | 82.16 | 350439 |
| 1732750500 | 82.54 | 0.55 | 0.67 | 82.03 | 84.15 | 82 | 472240 |
| 1732664100 | 81.99 | -2.39 | -2.83 | 84.45 | 84.91 | 81.46 | 461780 |
| 1732577700 | 84.38 | -1.45 | -1.69 | 86.45 | 86.82 | 83.32 | 771999 |
| 1732318500 | 85.83 | 0.51 | 0.60 | 86.19 | 87.63 | 85.43 | 1055819 |
| 1732232100 | 85.32 | 2.89 | 3.51 | 82.84 | 85.72 | 82.84 | 850013 |
| 1732145700 | 82.43 | 0.11 | 0.13 | 82.32 | 83.46 | 81.8 | 737401 |
| 1732059300 | 82.32 | -1.04 | -1.25 | 82.26 | 83.68 | 81.8 | 616990 |
| 1731972900 | 83.36 | 1.5 | 1.83 | 82.97 | 84.15 | 82.25 | 574480 |
| 1731713700 | 81.86 | -1.64 | -1.96 | 83.66 | 84.91 | 80.99 | 725880 |
| 1731627300 | 83.5 | -1.73 | -2.03 | 85.16 | 86.19 | 81.83 | 1088783 |
| 1731540900 | 85.23 | -4.22 | -4.72 | 89.37 | 89.77 | 85.21 | 1191633 |
| 1731454500 | 89.45 | -1.1 | -1.21 | 90.44 | 91.82 | 89.2 | 754360 |
| 1731368100 | 90.55 | 3.06 | 3.50 | 87.47 | 90.86 | 86.7 | 890855 |
| 1731108900 | 87.49 | -0.79 | -0.89 | 88 | 88.6275 | 86.53 | 678048 |
| 1731022500 | 88.28 | -1.31 | -1.46 | 89.6 | 89.83 | 87.61 | 1008118 |
| 1730936100 | 89.59 | 7.81 | 9.55 | 88 | 90.53 | 84.4408 | 1092245 |
| 1730849700 | 81.78 | 1.99 | 2.49 | 81.04 | 82.64 | 80.46 | 1067975 |
| 1730763300 | 79.79 | 2.29 | 2.95 | 78.43 | 80.5699 | 78.26 | 972103 |
| 1730500500 | 77.5 | -1.5 | -1.90 | 79.57 | 79.96 | 77 | 795961 |
| 1730414100 | 79 | 0.45 | 0.57 | 79.18 | 79.55 | 77.24 | 1347221 |
| 1730327700 | 78.55 | -0.61 | -0.77 | 78.56 | 79.5537 | 78.24 | 839644 |
| 1730241300 | 79.16 | -0.84 | -1.05 | 80.21 | 80.595 | 77.76 | 1264424 |
| 1730154900 | 80 | -0.35 | -0.44 | 77.86 | 80.29 | 77.6 | 1229673 |
