Hot Features
프리미엄
Gabelli Multimedia Trust Inc (GGT)
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 | -0.02 | -0.406504065041 | 4.92 | 5.12 | 4.885 | 119144 | 4.99378996 | CS |
| 4 | -0.25 | -4.85436893204 | 5.15 | 5.15 | 4.82 | 91274 | 5.01272955 | CS |
| 12 | -0.32 | -6.13026819923 | 5.22 | 5.2506 | 4.6801 | 101717 | 5.00619012 | CS |
| 26 | -0.76 | -13.4275618375 | 5.66 | 5.98 | 4.6801 | 87284 | 5.25080344 | CS |
| 52 | -1.31 | -21.0950080515 | 6.21 | 6.27 | 4.32 | 74474 | 5.34460587 | CS |
| 156 | -4.55 | -48.1481481481 | 9.45 | 9.555 | 4.32 | 64188 | 6.45305933 | CS |
| 260 | -3.26 | -39.9509803922 | 8.16 | 11.59 | 3.04 | 68626 | 7.07373588 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727390400 | 4.95 | 0.03 | 0.61 | 4.96 | 4.98 | 4.9401 | 60377 |
| 1727304000 | 4.92 | -0.06 | -1.11 | 4.99 | 5 | 4.9 | 63856 |
| 1727217600 | 4.975 | -0.05 | -0.90 | 5.0199999 | 5.05 | 4.97 | 80428 |
| 1727131200 | 5.0199999 | 0.01 | 0.20 | 5.08 | 5.12 | 5.01 | 252801 |
| 1726872000 | 5.01 | 0.13 | 2.56 | 4.92 | 5.01 | 4.885 | 138257 |
| 1726785600 | 4.885 | 0.04 | 0.93 | 4.8686 | 4.9194 | 4.8686 | 70747 |
| 1726699200 | 4.84 | 0 | 0.00 | 4.839 | 4.86 | 4.82 | 79955 |
| 1726612800 | 4.84 | -0.06 | -1.22 | 4.88 | 4.88 | 4.84 | 83180 |
| 1726526400 | 4.9 | -0.17 | -3.35 | 4.9 | 4.92 | 4.89 | 56074 |
| 1726267200 | 5.07 | -0.03 | -0.59 | 5.1 | 5.1099 | 5.07 | 163034 |
| 1726180800 | 5.1 | 0 | 0.10 | 5.09 | 5.11 | 5.09 | 91910 |
| 1726094400 | 5.095 | 0.01 | 0.30 | 5.14 | 5.14 | 5.04 | 107723 |
| 1726008000 | 5.08 | -0.02 | -0.39 | 5.1 | 5.12 | 5.05 | 56843 |
| 1725921600 | 5.1 | 0.02 | 0.39 | 5.1 | 5.1237 | 5.0915 | 71248 |
| 1725662400 | 5.08 | 0.01 | 0.20 | 5.0500999 | 5.1 | 5.0500999 | 69914 |
| 1725576000 | 5.07 | 0.02 | 0.40 | 5.0516 | 5.0799 | 5.05 | 38588 |
| 1725489600 | 5.0499 | -0.04 | -0.69 | 5.0599999 | 5.08 | 5.045 | 104415 |
| 1725403200 | 5.085 | 0.02 | 0.39 | 5.08 | 5.0999 | 5.07 | 44264 |
| 1725057600 | 5.065 | -0.06 | -1.07 | 5.15 | 5.15 | 5.0599999 | 69580 |
| 1724971200 | 5.12 | 0.02 | 0.39 | 5.1 | 5.15 | 5.1 | 57194 |
| 1724884800 | 5.1 | -0.03 | -0.58 | 5.13 | 5.14 | 5.1 | 110946 |
| 1724798400 | 5.13 | 0.07 | 1.38 | 5.07 | 5.15 | 5.07 | 91361 |
| 1724712000 | 5.0599999 | 0.06 | 1.20 | 5.05 | 5.1 | 5.0199999 | 155324 |
| 1724452800 | 5 | 0.08 | 1.52 | 4.96 | 5.01 | 4.94 | 123827 |
| 1724366400 | 4.925 | 0 | 0.10 | 4.95 | 4.97 | 4.92 | 33036 |
| 1724280000 | 4.92 | -0.02 | -0.40 | 4.92 | 4.9855 | 4.92 | 50525 |
| 1724193600 | 4.94 | 0.02 | 0.30 | 4.9 | 4.98 | 4.9 | 24167 |
| 1724107200 | 4.925 | 0.14 | 2.82 | 4.82 | 4.94 | 4.8 | 43614 |
| 1723848000 | 4.79 | 0.06 | 1.27 | 4.7999 | 4.85 | 4.75 | 91149 |
| 1723761600 | 4.73 | -0.1 | -2.07 | 4.84 | 4.91 | 4.6801 | 159546 |
| 1723675200 | 4.83 | -0.07 | -1.43 | 4.9 | 4.93 | 4.83 | 53635 |
| 1723588800 | 4.9 | 0.01 | 0.20 | 4.89 | 4.9401 | 4.89 | 57186 |
| 1723502400 | 4.89 | -0.01 | -0.20 | 4.94 | 4.97 | 4.88 | 45496 |
| 1723243200 | 4.9 | -0.04 | -0.81 | 4.95 | 4.97 | 4.8099999 | 48357 |
| 1723156800 | 4.94 | 0.02 | 0.41 | 4.9 | 4.98 | 4.9 | 77207 |
| 1723070400 | 4.92 | 0.01 | 0.20 | 4.93 | 5.01 | 4.9101 | 42453 |
| 1722984000 | 4.91 | 0.06 | 1.24 | 4.9 | 5.0199 | 4.9 | 44859 |
| 1722897600 | 4.85 | -0.14 | -2.81 | 4.902 | 4.91 | 4.85 | 88187 |
| 1722638400 | 4.99 | -0.02 | -0.30 | 5.04 | 5.05 | 4.9866 | 56631 |
| 1722552000 | 5.005 | -0.03 | -0.50 | 5.03 | 5.08 | 5 | 69331 |
| 1722465600 | 5.03 | 0.02 | 0.40 | 5.03 | 5.07 | 5.03 | 34938 |
| 1722379200 | 5.01 | -0.04 | -0.79 | 5.01 | 5.07 | 5 | 126470 |
| 1722292800 | 5.05 | 0.11 | 2.23 | 4.98 | 5.07 | 4.96 | 98702 |
| 1722033600 | 4.94 | -0.09 | -1.79 | 5.01 | 5.0499 | 4.94 | 545507 |
| 1721947200 | 5.03 | 0.02 | 0.40 | 5 | 5.05 | 5 | 301261 |
| 1721860800 | 5.01 | -0.01 | -0.20 | 5.022 | 5.03 | 5 | 64985 |
| 1721774400 | 5.0199999 | -0.05 | -0.89 | 5.0599999 | 5.08 | 5.01 | 138063 |
| 1721688000 | 5.065 | -0.03 | -0.59 | 5.08 | 5.08 | 5.0199999 | 175957 |
| 1721428800 | 5.095 | 0.04 | 0.69 | 5.07 | 5.095 | 5.05 | 109159 |
| 1721342400 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.09 | 5.05 | 109798 |
| 1721256000 | 5.07 | -0.03 | -0.53 | 5.11 | 5.11 | 5.0374 | 77441 |
| 1721169600 | 5.0972 | 0.06 | 1.13 | 5.04 | 5.11 | 5.04 | 91946 |
| 1721083200 | 5.04 | 0 | 0.00 | 5.01 | 5.09 | 5.01 | 111431 |
| 1720824000 | 5.04 | -0.02 | -0.40 | 5.07 | 5.09 | 5.03 | 153881 |
| 1720737600 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.1198 | 5.0599999 | 129483 |
| 1720651200 | 5.1 | 0 | 0.10 | 5.1 | 5.1 | 5.08 | 82101 |
| 1720564800 | 5.095 | 0 | 0.10 | 5.08 | 5.1 | 5.08 | 65766 |
| 1720478400 | 5.09 | -0.11 | -2.12 | 5.2 | 5.2 | 5.08 | 157050 |
| 1720219200 | 5.2 | -0.05 | -0.95 | 5.22 | 5.2506 | 5.2 | 119600 |
| 1720040640 | 5.25 | -0.07 | -1.32 | 5.32 | 5.34 | 5.25 | 120014 |
| 1719960000 | 5.32 | -0.08 | -1.48 | 5.4 | 5.484 | 5.3099999 | 81086 |
| 1719873600 | 5.4 | 0.04 | 0.75 | 5.37 | 5.43 | 5.3029 | 96141 |
| 1719614400 | 5.36 | -0.06 | -1.11 | 5.39 | 5.41 | 5.32 | 207125 |
| 1719528000 | 5.42 | 0.01 | 0.18 | 5.35 | 5.42 | 5.3099999 | 70616 |
