Hot Features
프리미엄
Crawford and Company (CRD.A)
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 | 1.32 | 12.2676579926 | 10.76 | 12.49 | 10.38 | 61883 | 11.54117447 | CS |
| 4 | 1.56 | 14.8288973384 | 10.52 | 12.49 | 10.38 | 69618 | 11.37651621 | CS |
| 12 | 0.62 | 5.41012216405 | 11.46 | 12.74 | 10.38 | 67273 | 11.49790499 | CS |
| 26 | 2.66 | 28.2377919321 | 9.42 | 12.74 | 8.65 | 69753 | 10.89580936 | CS |
| 52 | -0.64 | -5.03144654088 | 12.72 | 13.606 | 7.55 | 84091 | 10.22692425 | CS |
| 156 | 4.26 | 54.4757033248 | 7.82 | 13.68 | 5.13 | 67354 | 9.46780992 | CS |
| 260 | 1.65 | 15.8197507191 | 10.43 | 13.68 | 5.13 | 57561 | 9.07957953 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 12.08 | -0.1 | -0.82 | 12.23 | 12.4 | 12.02 | 39905 |
| 1737070800 | 12.18 | -0.17 | -1.38 | 12.32 | 12.49 | 12.125 | 50095 |
| 1736984400 | 12.35 | 0.76 | 6.56 | 11.82 | 12.44 | 11.82 | 46890 |
| 1736898000 | 11.59 | 0.09 | 0.78 | 11.52 | 11.87 | 11.43 | 49226 |
| 1736811600 | 11.5 | 0.72 | 6.68 | 10.58 | 11.765 | 10.57 | 72077 |
| 1736552400 | 10.78 | 0.01 | 0.09 | 10.76 | 10.8999 | 10.38 | 91127 |
| 1736379600 | 10.77 | -0.27 | -2.45 | 11 | 11.07 | 10.77 | 70790 |
| 1736293200 | 11.04 | -0.03 | -0.27 | 11.2 | 11.29 | 10.8404 | 65190 |
| 1736206800 | 11.07 | -0.3 | -2.64 | 11.2628 | 11.49 | 11.07 | 65580 |
| 1735947600 | 11.37 | 0.01 | 0.09 | 11.225 | 11.59 | 11.18 | 43005 |
| 1735861200 | 11.36 | -0.2 | -1.73 | 11.5757 | 11.761 | 11.2402 | 57683 |
| 1735688400 | 11.56 | 0 | 0.00 | 11.72 | 12.14 | 11.5 | 68466 |
| 1735602000 | 11.56 | 0.1 | 0.87 | 11.25 | 11.71 | 11.25 | 34106 |
| 1735342800 | 11.46 | -0.29 | -2.47 | 11.8 | 11.8 | 11.46 | 53972 |
| 1735256400 | 11.75 | 0.29 | 2.53 | 11.25 | 11.82 | 11.14 | 56412 |
| 1735077840 | 11.46 | 0.19 | 1.69 | 11.31 | 11.48 | 11.17 | 37883 |
| 1734997200 | 11.27 | -0.09 | -0.79 | 10.81 | 11.49 | 10.81 | 77740 |
| 1734738000 | 11.36 | 0.65 | 6.07 | 10.52 | 11.66 | 10.39 | 243264 |
| 1734651600 | 10.71 | 0.01 | 0.09 | 11.01 | 11.08 | 10.56 | 50848 |
| 1734565200 | 10.7 | -0.55 | -4.89 | 11.29 | 11.49 | 10.69 | 84996 |
| 1734478800 | 11.25 | -0.07 | -0.62 | 11.35 | 11.43 | 11.08 | 57527 |
| 1734392400 | 11.32 | -0.02 | -0.18 | 11.18 | 11.5 | 11.085 | 30795 |
| 1734133200 | 11.34 | 0.08 | 0.71 | 11.38 | 11.4126 | 10.98 | 37446 |
| 1734046800 | 11.26 | -0.18 | -1.57 | 11.54 | 11.56 | 11.2125 | 53673 |
| 1733960400 | 11.44 | 0.27 | 2.42 | 11.06 | 11.5899 | 11.03 | 66347 |
| 1733874000 | 11.17 | -0.14 | -1.24 | 11.0654 | 11.49 | 10.87 | 93134 |
| 1733787600 | 11.31 | -0.11 | -0.96 | 11.615 | 11.615 | 11.16 | 97421 |
| 1733528400 | 11.42 | -0.05 | -0.44 | 11.4307 | 11.74 | 11.3232 | 52349 |
| 1733442000 | 11.47 | -0.21 | -1.80 | 11.65 | 11.8661 | 11.42 | 67606 |
| 1733355600 | 11.68 | -0.08 | -0.68 | 11.6 | 11.91 | 11.6 | 72216 |
| 1733269200 | 11.76 | -0.01 | -0.08 | 11.66 | 11.8404 | 11.47 | 61891 |
| 1733182800 | 11.77 | -0.08 | -0.68 | 11.86 | 12.02 | 11.66 | 69722 |
| 1732917840 | 11.85 | 0.16 | 1.37 | 11.69 | 11.935 | 11.63 | 13767 |
| 1732750800 | 11.69 | -0.09 | -0.76 | 11.81 | 11.94 | 11.64 | 33660 |
| 1732664400 | 11.78 | 0.01 | 0.08 | 11.54 | 11.99 | 11.52 | 51927 |
| 1732578000 | 11.77 | -0.07 | -0.59 | 11.95 | 12.0891 | 11.73 | 99405 |
| 1732318800 | 11.84 | 0.04 | 0.34 | 11.795 | 11.9928 | 11.72 | 64101 |
| 1732232400 | 11.8 | 0.1 | 0.85 | 11.649 | 12.105 | 11.649 | 73551 |
| 1732146000 | 11.7 | 0.12 | 1.04 | 11.9099 | 11.9099 | 11.38 | 126254 |
| 1732059600 | 11.58 | -0.08 | -0.69 | 11.46 | 11.61 | 11.28 | 109811 |
| 1731973200 | 11.66 | 0.01 | 0.09 | 11.81 | 11.94 | 11.5735 | 68956 |
| 1731714000 | 11.65 | 0 | 0.00 | 11.76 | 11.9199 | 11.59 | 82083 |
| 1731627600 | 11.65 | 0.07 | 0.60 | 11.55 | 11.78 | 11.36 | 136644 |
| 1731541200 | 11.58 | -0.09 | -0.77 | 11.755 | 11.8299 | 11.5 | 74616 |
| 1731454800 | 11.67 | -0.21 | -1.77 | 11.89 | 12.01 | 11.55 | 99176 |
| 1731368400 | 11.88 | 0.09 | 0.76 | 11.9839 | 12.03 | 11.72 | 53240 |
| 1731109200 | 11.79 | -0.17 | -1.42 | 12.005 | 12.14 | 11.7 | 67926 |
| 1731022800 | 11.96 | -0.35 | -2.84 | 12.26 | 12.26 | 11.63 | 99832 |
| 1730936400 | 12.31 | 0.73 | 6.30 | 12.205 | 12.74 | 12.1 | 100083 |
| 1730850000 | 11.58 | 0.02 | 0.17 | 11.44 | 11.735 | 11.23 | 34431 |
| 1730763600 | 11.56 | 0.51 | 4.62 | 11.07 | 11.57 | 10.9901 | 44443 |
| 1730500800 | 11.05 | -0.09 | -0.81 | 11.17 | 11.28 | 11.01 | 73453 |
| 1730414400 | 11.14 | -0.34 | -2.96 | 11.5 | 11.575 | 11.13 | 40369 |
| 1730328000 | 11.48 | 0.05 | 0.44 | 11.46 | 11.675 | 11.4 | 25682 |
| 1730241600 | 11.43 | 0.07 | 0.62 | 11.3799 | 11.58 | 11.295 | 24726 |
| 1730155200 | 11.36 | 0.24 | 2.16 | 11.31 | 11.5435 | 11.28 | 46470 |
| 1729896000 | 11.12 | -0.33 | -2.88 | 11.46 | 11.5635 | 11.11 | 43215 |
| 1729809600 | 11.45 | 0.22 | 1.96 | 11.35 | 11.73 | 11.35 | 64727 |
| 1729723200 | 11.23 | -0.26 | -2.26 | 11.5 | 11.5 | 11.08 | 34663 |
| 1729636800 | 11.49 | 0.3 | 2.68 | 11.19 | 11.58 | 11.041 | 75798 |
| 1729550400 | 11.19 | -0.18 | -1.58 | 11.35 | 11.6261 | 11.08 | 59857 |
| 1729291200 | 11.37 | -0.19 | -1.64 | 11.61 | 11.68 | 11.37 | 49464 |
