Hot Features
프리미엄
Telefonica SA (TEF)
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 | 0.015 | 0.34965034965 | 4.29 | 4.32 | 4.19 | 475777 | 4.26114506 | DR |
| 4 | 0.355 | 8.98734177215 | 3.95 | 4.3521 | 3.9 | 571274 | 4.11747046 | DR |
| 12 | -0.165 | -3.69127516779 | 4.47 | 4.6 | 3.89 | 703692 | 4.15323024 | DR |
| 26 | -0.195 | -4.33333333333 | 4.5 | 4.93 | 3.89 | 623186 | 4.39683928 | DR |
| 52 | 0.325 | 8.16582914573 | 3.98 | 4.93 | 3.89 | 665857 | 4.38075233 | DR |
| 156 | -0.435 | -9.17721518987 | 4.74 | 5.39 | 3.1 | 1074228 | 4.22442872 | DR |
| 260 | -2.305 | -34.8714069592 | 6.61 | 6.65 | 3.1 | 1394346 | 4.39479139 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 4.26 | 0.03 | 0.71 | 4.23 | 4.2699999 | 4.23 | 513458 |
| 1740008400 | 4.23 | -0.05 | -1.17 | 4.19 | 4.23 | 4.19 | 512277 |
| 1739922000 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 425041 |
| 1739576400 | 4.28 | -0.06 | -1.38 | 4.29 | 4.3099999 | 4.2699999 | 452333 |
| 1739490000 | 4.34 | 0.01 | 0.23 | 4.33 | 4.3521 | 4.32 | 394502 |
| 1739403600 | 4.33 | 0.03 | 0.70 | 4.33 | 4.34 | 4.3099999 | 423835 |
| 1739317200 | 4.3 | 0.1 | 2.38 | 4.26 | 4.3 | 4.25 | 414943 |
| 1739230800 | 4.2 | 0.01 | 0.24 | 4.2 | 4.23 | 4.2 | 626928 |
| 1738971600 | 4.19 | 0.08 | 1.95 | 4.22 | 4.24 | 4.18 | 512404 |
| 1738885200 | 4.11 | 0.02 | 0.49 | 4.15 | 4.18 | 4.11 | 683856 |
| 1738798800 | 4.09 | 0.06 | 1.49 | 4.08 | 4.11 | 4.08 | 489280 |
| 1738712400 | 4.03 | 0.01 | 0.25 | 4 | 4.035 | 4 | 444311 |
| 1738626000 | 4.0199999 | -0.02 | -0.50 | 4 | 4.05 | 3.98 | 500620 |
| 1738366800 | 4.04 | -0.04 | -0.98 | 4.07 | 4.075 | 4.0229 | 546310 |
| 1738280400 | 4.08 | 0.03 | 0.74 | 4.1 | 4.11 | 4.07 | 607305 |
| 1738194000 | 4.05 | 0.01 | 0.25 | 4.05 | 4.08 | 4.04 | 464956 |
| 1738107600 | 4.04 | 0.05 | 1.25 | 4.0599999 | 4.07 | 4.03 | 548873 |
| 1738021200 | 3.99 | 0.08 | 2.05 | 3.99 | 4.0199999 | 3.97 | 1065314 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.95 | 3.95 | 3.9 | 1088163 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | -0.08 | -2.01 | 3.91 | 3.93 | 3.89 | 1048182 |
| 1737502800 | 3.98 | -0.05 | -1.24 | 3.985 | 4 | 3.97 | 1447464 |
| 1737157200 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 4.0199999 | 589108 |
| 1737070800 | 4.01 | -0.03 | -0.74 | 3.99 | 4.03 | 3.99 | 485564 |
| 1736984400 | 4.04 | 0.05 | 1.25 | 4.04 | 4.0599999 | 4.03 | 485103 |
| 1736898000 | 3.99 | 0.05 | 1.27 | 3.96 | 3.99 | 3.955 | 907775 |
| 1736811600 | 3.94 | 0 | 0.00 | 3.93 | 3.95 | 3.93 | 670301 |
| 1736552400 | 3.94 | -0.06 | -1.50 | 3.975 | 3.98 | 3.94 | 711955 |
| 1736379600 | 4 | 0 | 0.00 | 3.985 | 4 | 3.96 | 582108 |
| 1736293200 | 4 | -0.06 | -1.48 | 4.0589 | 4.0599999 | 4 | 673599 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.08 | 4.1 | 4.05 | 775742 |
| 1735947600 | 4.04 | -0.02 | -0.49 | 4.07 | 4.0788 | 4.04 | 559960 |
| 1735861200 | 4.0599999 | 0.04 | 1.00 | 4.065 | 4.0875 | 4.04 | 981210 |
| 1735688400 | 4.0199999 | 0 | 0.00 | 4.03 | 4.03 | 3.995 | 513544 |
| 1735602000 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4.0199999 | 925315 |
| 1735342800 | 4.05 | 0.02 | 0.50 | 4.05 | 4.07 | 4.04 | 480447 |
| 1735256400 | 4.03 | -0.01 | -0.25 | 4.0199999 | 4.07 | 4.01 | 669805 |
| 1735077840 | 4.04 | 0.01 | 0.25 | 4.01 | 4.09 | 4.01 | 457813 |
| 1734997200 | 4.03 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 1176972 |
| 1734738000 | 4.0599999 | 0.01 | 0.25 | 4.03 | 4.07 | 4.03 | 1288806 |
| 1734651600 | 4.05 | -0.03 | -0.74 | 4.065 | 4.08 | 4.03 | 1291755 |
| 1734565200 | 4.08 | -0.22 | -5.12 | 4.155 | 4.18 | 4.0601 | 929315 |
| 1734478800 | 4.3 | -0.1 | -2.27 | 4.345 | 4.37 | 4.29 | 591898 |
| 1734392400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.43 | 4.38 | 482088 |
| 1734133200 | 4.42 | 0.03 | 0.68 | 4.4 | 4.42 | 4.39 | 401327 |
| 1734046800 | 4.39 | -0.05 | -1.13 | 4.455 | 4.47 | 4.39 | 856102 |
| 1733960400 | 4.44 | -0.01 | -0.22 | 4.43 | 4.46 | 4.42 | 826924 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.46 | 4.47 | 4.44 | 526888 |
| 1733787600 | 4.51 | -0.04 | -0.88 | 4.515 | 4.53 | 4.505 | 460561 |
| 1733528400 | 4.55 | 0 | 0.00 | 4.585 | 4.585 | 4.5199999 | 670152 |
| 1733442000 | 4.55 | 0.09 | 2.02 | 4.54 | 4.55 | 4.51 | 827022 |
| 1733355600 | 4.46 | -0.05 | -1.11 | 4.46 | 4.49 | 4.445 | 788394 |
| 1733269200 | 4.51 | 0.06 | 1.35 | 4.51 | 4.5199999 | 4.48 | 644253 |
| 1733182800 | 4.45 | -0.04 | -0.89 | 4.49 | 4.49 | 4.445 | 1246698 |
| 1732917840 | 4.49 | -0.04 | -0.88 | 4.465 | 4.49 | 4.4523 | 794781 |
| 1732750800 | 4.53 | 0.06 | 1.34 | 4.51 | 4.54 | 4.5 | 1057038 |
| 1732664400 | 4.47 | -0.02 | -0.45 | 4.47 | 4.485 | 4.44 | 914044 |
| 1732578000 | 4.49 | 0.04 | 0.90 | 4.4915 | 4.51 | 4.45 | 1005950 |
| 1732318800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.45 | 4.41 | 1096666 |
| 1732232400 | 4.43 | -0.08 | -1.77 | 4.47 | 4.49 | 4.4 | 569466 |
