Hot Features
프리미엄
Valero Energy Corporation (VLO)
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 | 11.0362 | 8.60723756044 | 128.22 | 141.06 | 125.91 | 3735067 | 134.53862254 | CS |
| 4 | 20.1562 | 16.9237615449 | 119.1 | 141.06 | 116.839 | 2982911 | 125.9637135 | CS |
| 12 | 5.7762 | 4.32738987114 | 133.48 | 144.69 | 116.839 | 2704568 | 130.84828458 | CS |
| 26 | -10.9138 | -7.26763001931 | 150.17 | 167.78 | 116.839 | 2759216 | 137.17670879 | CS |
| 52 | 11.8962 | 9.34060929648 | 127.36 | 184.79 | 116.839 | 2929318 | 145.70123845 | CS |
| 156 | 53.1862 | 61.7941210643 | 86.07 | 184.79 | 75.039 | 3786868 | 125.645215 | CS |
| 260 | 47.3162 | 51.4642157929 | 91.94 | 184.79 | 31 | 4051147 | 97.72356071 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 141.05 | 1.68 | 1.21 | 139.35 | 141.585 | 138.28 | 2531273 |
| 1737070800 | 139.37 | 1.46 | 1.06 | 136.88999 | 140.1 | 136.36 | 3212449 |
| 1736984400 | 137.91 | 3.85 | 2.87 | 135.22 | 138.68 | 134.69999 | 4285864 |
| 1736898000 | 134.06 | 0.71 | 0.53 | 132.02 | 134.53 | 130.1847 | 2957368 |
| 1736811600 | 133.35 | 6.2 | 4.88 | 127.9 | 136.38999 | 127.9 | 5189931 |
| 1736552400 | 127.15 | 1.96 | 1.57 | 128.22 | 130.21 | 125.91 | 3029724 |
| 1736379600 | 125.19 | 1.2 | 0.97 | 122.2 | 125.37 | 121.8 | 2258867 |
| 1736293200 | 123.99 | 1.87 | 1.53 | 123.19 | 126.427 | 122.28 | 2776202 |
| 1736206800 | 122.12 | -2.14 | -1.72 | 123.49 | 125 | 121.58 | 2169586 |
| 1735947600 | 124.26 | 1.11 | 0.90 | 123.2 | 124.45 | 122.19 | 1932452 |
| 1735861200 | 123.15 | 0.56 | 0.46 | 123.3 | 125.18 | 122.36 | 2129251 |
| 1735688400 | 122.59 | 3 | 2.51 | 119.85 | 122.989 | 119.5 | 2689723 |
| 1735602000 | 119.59 | 0.01 | 0.01 | 119.82 | 121.14 | 118 | 2890276 |
| 1735342800 | 119.58 | -0.1 | -0.08 | 119.25 | 120.91 | 118.085 | 1697789 |
| 1735256400 | 119.68 | 0.84 | 0.71 | 119 | 119.932 | 117.6 | 1884371 |
| 1735077840 | 118.84 | 0.19 | 0.16 | 117.99 | 119.6 | 117.06 | 1170133 |
| 1734997200 | 118.65 | 0.06 | 0.05 | 119.03 | 119.37 | 116.839 | 2831457 |
| 1734738000 | 118.59 | -0.34 | -0.29 | 119.1 | 119.42 | 117.285 | 7604052 |
| 1734651600 | 118.93 | -2.81 | -2.31 | 123 | 123 | 117.14 | 5059920 |
| 1734565200 | 121.74 | -3.15 | -2.52 | 124.41 | 125.8689 | 121.44 | 4262332 |
| 1734478800 | 124.89 | -0.18 | -0.14 | 124.5 | 125.44 | 122.91 | 3708854 |
| 1734392400 | 125.07 | -4.07 | -3.15 | 127.93 | 128.806 | 124.68 | 4435008 |
| 1734133200 | 129.13999 | -0.54 | -0.42 | 130.34 | 130.47 | 128.59 | 1717973 |
| 1734046800 | 129.68 | -3.61 | -2.71 | 132.5 | 132.655 | 129.47999 | 2066935 |
| 1733960400 | 133.29 | 0.97 | 0.73 | 132.6 | 134.38999 | 131.76 | 2349004 |
| 1733874000 | 132.32 | -2.23 | -1.66 | 134.09 | 134.97 | 131.72999 | 2655705 |
| 1733787600 | 134.55 | 3.03 | 2.30 | 132.55 | 136.66829 | 132.4875 | 2731825 |
| 1733528400 | 131.52 | -1.53 | -1.15 | 133.72 | 133.8775 | 130.44 | 1980463 |
| 1733442000 | 133.05 | -1.02 | -0.76 | 134.41999 | 134.9599 | 131.78 | 2570787 |
| 1733355600 | 134.07 | -3.4 | -2.47 | 137.44999 | 137.44999 | 133.21 | 2505209 |
| 1733269200 | 137.47 | -2.67 | -1.91 | 140.66999 | 142.1 | 137.27 | 2070086 |
| 1733182800 | 140.13999 | 1.06 | 0.76 | 138.6 | 140.47999 | 135.94999 | 2772388 |
| 1732917840 | 139.08 | 0.52 | 0.38 | 138.99 | 139.4499 | 136.66 | 1554108 |
| 1732750800 | 138.56 | -1.24 | -0.89 | 139.96 | 142.13999 | 138.08 | 1906364 |
| 1732664400 | 139.8 | -0.02 | -0.01 | 140.4 | 141.05 | 138.655 | 1726453 |
| 1732578000 | 139.82 | -1.09 | -0.77 | 141.15 | 142.525 | 139.62 | 4229857 |
| 1732318800 | 140.91 | -0.2 | -0.14 | 140 | 142.455 | 139.44999 | 2373811 |
| 1732232400 | 141.11 | -0.09 | -0.06 | 142.08 | 143 | 140.72 | 1600043 |
| 1732146000 | 141.19999 | -0.81 | -0.57 | 141.18 | 142.07 | 139.755 | 2728211 |
| 1732059600 | 142.01 | -2 | -1.39 | 141.52 | 144.69 | 141.21 | 2521533 |
| 1731973200 | 144.01 | 3.85 | 2.75 | 140.83 | 144.19 | 140.2201 | 2466240 |
| 1731714000 | 140.16 | 0.14 | 0.10 | 139.44999 | 142.476 | 138.805 | 2258608 |
| 1731627600 | 140.02 | 0.46 | 0.33 | 140 | 140.91999 | 137.1 | 2544353 |
| 1731541200 | 139.56 | 2.54 | 1.85 | 137.82 | 139.99 | 135.86 | 2304207 |
| 1731454800 | 137.02 | -1 | -0.72 | 138 | 138.15 | 136.22 | 1680534 |
| 1731368400 | 138.02 | 1.33 | 0.97 | 136.61 | 138.115 | 135.095 | 1774385 |
| 1731109200 | 136.69 | 0.58 | 0.43 | 136.96 | 136.96 | 134.28 | 1702769 |
| 1731022800 | 136.11 | -2.6 | -1.87 | 138.8 | 138.8 | 135.51 | 2106120 |
| 1730936400 | 138.71 | 6.65 | 5.04 | 136.85 | 139.8756 | 135.5 | 3193167 |
| 1730850000 | 132.06 | 2.11 | 1.62 | 131.84 | 132.22999 | 129.1993 | 2532911 |
| 1730763600 | 129.94999 | 1.73 | 1.35 | 128.56 | 132.1499 | 128.29 | 2424122 |
| 1730500800 | 128.22 | -1.54 | -1.19 | 130.09 | 131.785 | 127.67 | 2169590 |
| 1730414400 | 129.76 | 1.03 | 0.80 | 129.34 | 131.055 | 127.745 | 2988934 |
| 1730328000 | 128.72999 | 0.85 | 0.66 | 128.16999 | 129.74 | 127.38 | 2521017 |
| 1730241600 | 127.88 | -4.38 | -3.31 | 131 | 131.24 | 127.08 | 3899167 |
| 1730155200 | 132.26 | -0.14 | -0.11 | 129.96 | 132.505 | 129.96 | 2507480 |
| 1729896000 | 132.4 | 1.04 | 0.79 | 133.47999 | 134.06 | 131.85329 | 2145834 |
| 1729809600 | 131.36 | -1.53 | -1.15 | 132.8 | 134.58 | 129.91 | 3784560 |
| 1729723200 | 132.88999 | -2.82 | -2.08 | 135 | 135.69 | 131.475 | 3382008 |
| 1729636800 | 135.71 | 0.21 | 0.15 | 136.47 | 136.49 | 134.55 | 1965837 |
| 1729550400 | 135.5 | -1.54 | -1.12 | 137.94 | 137.94 | 134.81 | 2341358 |
| 1729291200 | 137.04 | 0.39 | 0.29 | 136.69999 | 137.57 | 135.52 | 2083426 |
