Hot Features
프리미엄
Clipper Realty Inc (CLPR)
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 | -0.28 | -5.88235294118 | 4.76 | 4.78 | 4.3 | 48063 | 4.51660927 | CS |
| 4 | 0.34 | 8.21256038647 | 4.14 | 5.1599 | 3.86 | 74545 | 4.43172349 | CS |
| 12 | -0.115 | -2.5027203482 | 4.595 | 6.49 | 3.83 | 155275 | 5.07810334 | CS |
| 26 | -0.462 | -9.34844192635 | 4.942 | 7.12 | 3.83 | 122130 | 5.36322556 | CS |
| 52 | -0.25 | -5.28541226216 | 4.73 | 7.12 | 3.38 | 103568 | 4.81643624 | CS |
| 156 | -5.3 | -54.1922290389 | 9.78 | 9.86 | 3.38 | 68770 | 5.81263306 | CS |
| 260 | -6 | -57.2519083969 | 10.48 | 11.95 | 3.38 | 72849 | 6.53347165 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 4.48 | -0.08 | -1.75 | 4.53 | 4.61 | 4.4318 | 38733 |
| 1741131600 | 4.5599999 | 0.16 | 3.64 | 4.37 | 4.64 | 4.3 | 65531 |
| 1741045200 | 4.4 | -0.28 | -5.98 | 4.65 | 4.69 | 4.385 | 83854 |
| 1740786000 | 4.68 | 0.01 | 0.21 | 4.62 | 4.74 | 4.5599999 | 34632 |
| 1740699600 | 4.67 | -0.07 | -1.48 | 4.76 | 4.78 | 4.67 | 17564 |
| 1740613200 | 4.74 | 0.1 | 2.16 | 4.71 | 4.8099999 | 4.6 | 49157 |
| 1740526800 | 4.64 | 0.12 | 2.65 | 4.5199999 | 4.68 | 4.43 | 46852 |
| 1740440400 | 4.5199999 | 0.06 | 1.35 | 4.48 | 4.61 | 4.3471 | 42804 |
| 1740181200 | 4.46 | -0.44 | -8.98 | 5 | 5 | 4.45 | 65898 |
| 1740094800 | 4.9 | 0.05 | 1.03 | 4.8 | 5.1599 | 4.655 | 141942 |
| 1740008400 | 4.85 | 0.27 | 5.90 | 4.5 | 4.98 | 4.46 | 155586 |
| 1739922000 | 4.58 | 0.51 | 12.53 | 4.22 | 4.7 | 4.05 | 194055 |
| 1739576400 | 4.07 | 0.14 | 3.56 | 3.91 | 4.26 | 3.86 | 165312 |
| 1739490000 | 3.93 | 0.03 | 0.77 | 3.93 | 4.05 | 3.9 | 47115 |
| 1739403600 | 3.9 | -0.06 | -1.52 | 3.9 | 3.9782 | 3.9 | 55184 |
| 1739317200 | 3.96 | 0.01 | 0.25 | 3.93 | 3.99 | 3.9 | 91331 |
| 1739230800 | 3.95 | 0 | 0.00 | 3.96 | 4.05 | 3.9401 | 39727 |
| 1738971600 | 3.95 | -0.08 | -1.99 | 4.04 | 4.1034 | 3.9301 | 48765 |
| 1738885200 | 4.03 | -0.05 | -1.23 | 4.14 | 4.14 | 4 | 34787 |
| 1738798800 | 4.08 | 0 | 0.00 | 4.12 | 4.16 | 4.04 | 38622 |
| 1738712400 | 4.08 | 0.06 | 1.49 | 3.99 | 4.29 | 3.92 | 153051 |
| 1738626000 | 4.0199999 | -0.06 | -1.47 | 3.96 | 4.2 | 3.92 | 141024 |
| 1738366800 | 4.08 | -0.07 | -1.69 | 4.12 | 4.29 | 4.0206 | 51108 |
| 1738280400 | 4.15 | 0.21 | 5.33 | 4.0199999 | 4.29 | 3.99 | 113542 |
| 1738194000 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.04 | 3.9 | 52861 |
| 1738107600 | 4 | -0.07 | -1.72 | 4.07 | 4.18 | 4 | 87518 |
| 1738021200 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.13 | 4 | 79948 |
| 1737762000 | 4.0199999 | 0.02 | 0.50 | 4.11 | 4.16 | 4.01 | 44779 |
| 1737675600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737589200 | 4 | -0.17 | -4.08 | 4.13 | 4.17 | 3.96 | 132704 |
| 1737502800 | 4.17 | 0.2 | 5.04 | 3.95 | 4.229 | 3.95 | 130426 |
| 1737157200 | 3.97 | -0.05 | -1.24 | 4.05 | 4.15 | 3.94 | 80543 |
| 1737070800 | 4.0199999 | -0.17 | -4.06 | 4.15 | 4.2099 | 3.97 | 98398 |
| 1736984400 | 4.19 | 0.3 | 7.71 | 4.0199999 | 4.35 | 3.91 | 140685 |
| 1736898000 | 3.89 | -0.04 | -1.02 | 3.97 | 4.04 | 3.83 | 79186 |
| 1736811600 | 3.93 | -0.05 | -1.26 | 3.93 | 4.03 | 3.86 | 101236 |
| 1736552400 | 3.98 | -0.15 | -3.63 | 4.11 | 4.16 | 3.96 | 109848 |
| 1736379600 | 4.13 | -0.12 | -2.82 | 4.23 | 4.29 | 4.07 | 131580 |
| 1736293200 | 4.25 | -0.11 | -2.52 | 4.41 | 4.42 | 4.21 | 113894 |
| 1736206800 | 4.36 | -0.19 | -4.18 | 4.55 | 4.7 | 4.34 | 82285 |
| 1735947600 | 4.55 | 0.11 | 2.48 | 4.42 | 4.71 | 4.38 | 88708 |
| 1735861200 | 4.44 | -0.14 | -3.06 | 4.6 | 4.65 | 4.3601 | 120701 |
| 1735688400 | 4.58 | -0.12 | -2.55 | 4.72 | 4.86 | 4.47 | 150881 |
| 1735602000 | 4.7 | 0.06 | 1.29 | 4.63 | 4.99 | 4.53 | 147534 |
| 1735342800 | 4.64 | -0.51 | -9.90 | 5.0199999 | 5.16 | 4.62 | 218584 |
| 1735256400 | 5.15 | -0.21 | -3.92 | 5.19 | 5.35 | 5.08 | 90040 |
| 1735077840 | 5.36 | 0.1 | 1.90 | 5.26 | 5.43 | 5.25 | 40171 |
| 1734997200 | 5.26 | -0.54 | -9.31 | 5.74 | 5.8 | 4.85 | 253607 |
| 1734738000 | 5.8 | -0.2 | -3.33 | 5.91 | 6.42 | 5.68 | 1835178 |
| 1734651600 | 6 | 0.22 | 3.81 | 5.89 | 6.15 | 5.7699999 | 236473 |
| 1734565200 | 5.78 | -0.41 | -6.62 | 6.17 | 6.3099999 | 5.73 | 390115 |
| 1734478800 | 6.19 | 0.08 | 1.31 | 6.07 | 6.49 | 5.8 | 505360 |
| 1734392400 | 6.11 | 1.75 | 40.14 | 4.45 | 6.25 | 4.45 | 861631 |
| 1734133200 | 4.36 | -0.1 | -2.24 | 4.48 | 4.5 | 4.32 | 79711 |
| 1734046800 | 4.46 | -0.1 | -2.19 | 4.57 | 4.6 | 4.44 | 56073 |
| 1733960400 | 4.5599999 | -0.13 | -2.77 | 4.72 | 4.72 | 4.55 | 52212 |
| 1733874000 | 4.69 | -0.16 | -3.30 | 4.79 | 4.8399 | 4.68 | 64614 |
| 1733787600 | 4.85 | 0.14 | 2.97 | 4.76 | 4.955 | 4.68 | 93345 |
| 1733528400 | 4.71 | -0.04 | -0.84 | 4.84 | 4.84 | 4.67 | 67778 |
