Hot Features
프리미엄
Ballys Corporation (BALY)
NYSE
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 | 0.15 | 0.831946755408 | 18.03 | 18.38 | 18.02 | 392330 | 18.15661184 | CS |
| 4 | 0.3 | 1.67785234899 | 17.88 | 18.38 | 17.86 | 368567 | 18.04700143 | CS |
| 12 | 0.45 | 2.53807106599 | 17.73 | 18.38 | 17.595 | 316591 | 17.8899483 | CS |
| 26 | 0.81 | 4.66321243523 | 17.37 | 18.38 | 16.82 | 383176 | 17.48943273 | CS |
| 52 | 6.61 | 57.1305099395 | 11.57 | 18.38 | 9.74 | 439856 | 15.26099331 | CS |
| 156 | -17.45 | -48.9755823744 | 35.63 | 37.21 | 7.28 | 429639 | 18.20688846 | CS |
| 260 | -9.72 | -34.8387096774 | 27.9 | 75.92 | 7.28 | 459916 | 28.58037377 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.18 | -0.04 | -0.22 | 18.21 | 18.23 | 18.14 | 502562 |
| 1738280400 | 18.22 | 0.15 | 0.83 | 18.1 | 18.38 | 18.1 | 794955 |
| 1738194000 | 18.07 | -0.06 | -0.33 | 18.13 | 18.14 | 18.07 | 171270 |
| 1738107600 | 18.13 | 0.03 | 0.17 | 18.13 | 18.15 | 18.09 | 116755 |
| 1738021200 | 18.1 | -0.03 | -0.17 | 18.15 | 18.18 | 18.065 | 413298 |
| 1737762000 | 18.13 | 0.05 | 0.28 | 18.03 | 18.14 | 18.02 | 428345 |
| 1737675600 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1737589200 | 18.08 | 0 | 0.00 | 18.1 | 18.13 | 18.075 | 148973 |
| 1737502800 | 18.08 | -0.02 | -0.11 | 18.1 | 18.14 | 18.08 | 230841 |
| 1737157200 | 18.1 | -0.02 | -0.11 | 18.13 | 18.15 | 18.06 | 226662 |
| 1737070800 | 18.12 | 0.07 | 0.39 | 18.05 | 18.14 | 18.025 | 293706 |
| 1736984400 | 18.05 | 0.08 | 0.45 | 18.01 | 18.06 | 17.97 | 345062 |
| 1736898000 | 17.97 | 0 | 0.00 | 17.98 | 18.08 | 17.96 | 540441 |
| 1736811600 | 17.97 | 0.05 | 0.28 | 17.93 | 18.055 | 17.92 | 593813 |
| 1736552400 | 17.92 | -0.07 | -0.39 | 17.93 | 17.99 | 17.91 | 398991 |
| 1736379600 | 17.99 | 0.06 | 0.33 | 17.92 | 18.02 | 17.9 | 809725 |
| 1736293200 | 17.93 | 0.01 | 0.06 | 17.94 | 17.98 | 17.9 | 197850 |
| 1736206800 | 17.92 | -0.04 | -0.22 | 17.94 | 17.96 | 17.89 | 250102 |
| 1735947600 | 17.96 | 0.08 | 0.45 | 17.86 | 17.995 | 17.86 | 297971 |
| 1735861200 | 17.88 | -0.01 | -0.06 | 17.93 | 17.95 | 17.85 | 381368 |
| 1735688400 | 17.89 | 0.04 | 0.22 | 17.87 | 17.955 | 17.865 | 214229 |
| 1735602000 | 17.85 | 0.02 | 0.11 | 17.77 | 17.895 | 17.75 | 143704 |
| 1735342800 | 17.83 | 0.08 | 0.45 | 17.75 | 17.84 | 17.73 | 161276 |
| 1735256400 | 17.75 | 0 | 0.00 | 17.74 | 17.79 | 17.73 | 185014 |
| 1735077840 | 17.75 | 0.01 | 0.06 | 17.75 | 17.755 | 17.72 | 56482 |
| 1734997200 | 17.74 | -0.04 | -0.22 | 17.79 | 17.87 | 17.73 | 203734 |
| 1734738000 | 17.78 | 0.1 | 0.57 | 17.65 | 17.78 | 17.62 | 257009 |
| 1734651600 | 17.68 | -0.05 | -0.28 | 17.73 | 17.78 | 17.64 | 167909 |
| 1734565200 | 17.73 | -0.01 | -0.06 | 17.75 | 17.77 | 17.72 | 197577 |
| 1734478800 | 17.74 | -0.01 | -0.06 | 17.78 | 17.78 | 17.74 | 108627 |
| 1734392400 | 17.75 | -0.04 | -0.22 | 17.77 | 17.77 | 17.73 | 89325 |
| 1734133200 | 17.79 | 0.02 | 0.11 | 17.72 | 17.8 | 17.72 | 87383 |
| 1734046800 | 17.77 | -0.04 | -0.22 | 17.83 | 17.84 | 17.68 | 235034 |
| 1733960400 | 17.81 | 0.05 | 0.28 | 17.7 | 17.82 | 17.67 | 298460 |
| 1733874000 | 17.76 | 0.04 | 0.23 | 17.72 | 17.76 | 17.72 | 126207 |
| 1733787600 | 17.72 | -0.02 | -0.11 | 17.73 | 17.78 | 17.595 | 158892 |
| 1733528400 | 17.74 | -0.06 | -0.34 | 17.8 | 17.81 | 17.73 | 132014 |
| 1733442000 | 17.8 | 0.07 | 0.39 | 17.74 | 17.81 | 17.66 | 218105 |
| 1733355600 | 17.73 | -0.05 | -0.28 | 17.77 | 17.82 | 17.61 | 179371 |
| 1733269200 | 17.78 | -0.16 | -0.89 | 17.91 | 17.92 | 17.77 | 221852 |
| 1733182800 | 17.94 | 0.21 | 1.18 | 17.72 | 17.95 | 17.72 | 210531 |
| 1732917840 | 17.73 | -0.03 | -0.17 | 17.77 | 17.81 | 17.72 | 162873 |
| 1732750800 | 17.76 | 0.02 | 0.11 | 17.74 | 17.79 | 17.71 | 381688 |
| 1732664400 | 17.74 | -0.03 | -0.17 | 17.77 | 17.78 | 17.71 | 198049 |
| 1732578000 | 17.77 | 0.04 | 0.23 | 17.73 | 17.77 | 17.73 | 237630 |
| 1732318800 | 17.73 | -0.03 | -0.17 | 17.76 | 17.8 | 17.72 | 115589 |
| 1732232400 | 17.76 | -0.06 | -0.34 | 17.8 | 17.86 | 17.76 | 448259 |
| 1732146000 | 17.82 | -0.04 | -0.22 | 17.85 | 17.88 | 17.815 | 393130 |
| 1732059600 | 17.86 | 0.06 | 0.34 | 17.79 | 17.87 | 17.725 | 310485 |
| 1731973200 | 17.8 | 0.02 | 0.11 | 17.8 | 17.83 | 17.78 | 601884 |
| 1731714000 | 17.78 | -0.06 | -0.34 | 17.85 | 17.9 | 17.77 | 415158 |
| 1731627600 | 17.84 | 0.06 | 0.34 | 17.8 | 17.84 | 17.79 | 1022449 |
| 1731541200 | 17.78 | -0.02 | -0.11 | 17.82 | 17.82 | 17.76 | 470459 |
| 1731454800 | 17.8 | -0.01 | -0.06 | 17.8 | 17.83 | 17.78 | 559626 |
| 1731368400 | 17.81 | -0.03 | -0.17 | 17.87 | 17.97 | 17.805 | 728693 |
| 1731109200 | 17.84 | 0.15 | 0.85 | 17.72 | 17.89 | 17.67 | 907954 |
| 1731022800 | 17.69 | 0.07 | 0.40 | 17.6 | 17.73 | 17.57 | 572832 |
| 1730936400 | 17.62 | 0.12 | 0.69 | 17.72 | 17.76 | 17.565 | 675002 |
| 1730850000 | 17.5 | 0.03 | 0.17 | 17.47 | 17.55 | 17.45 | 674452 |
| 1730763600 | 17.47 | 0 | 0.00 | 17.49 | 17.51 | 17.45 | 282610 |
