Hot Features
프리미엄
XPO Inc (XPO)
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 | -15.14 | -13.0438528474 | 116.07 | 116.07 | 99.365 | 1967496 | 108.40919234 | CS |
| 4 | -13.85 | -12.0665621188 | 114.78 | 126.18 | 99.365 | 1239324 | 115.15306033 | CS |
| 12 | -0.07 | -0.0693069306931 | 101 | 126.18 | 97.1 | 1531700 | 110.85608744 | CS |
| 26 | -24.27 | -19.3849840256 | 125.2 | 130.51 | 97.1 | 1462272 | 112.72064281 | CS |
| 52 | 27.59 | 37.6193073357 | 73.34 | 130.51 | 65.8 | 1490265 | 99.36270168 | CS |
| 156 | 12.07 | 13.5831645285 | 88.86 | 130.51 | 29.51 | 1579362 | 68.90865555 | CS |
| 260 | 28.73 | 39.7922437673 | 72.2 | 153.45 | 29.51 | 1424603 | 77.53260695 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662400 | 101.7 | -1.02 | -0.99 | 102.37 | 103.51 | 99.37 | 2104399 |
| 1725576000 | 102.72 | -10.94 | -9.63 | 105 | 106.99 | 99.365 | 3906159 |
| 1725489600 | 113.66 | 0.95 | 0.84 | 113.29 | 115.47 | 112.62 | 1163556 |
| 1725403200 | 112.71 | -1.91 | -1.67 | 113.5 | 113.76 | 110.98 | 1322512 |
| 1725057600 | 114.62 | -0.48 | -0.42 | 116.07 | 116.07 | 110.95 | 1589810 |
| 1724971200 | 115.1 | -2.72 | -2.31 | 118.61 | 119.41 | 114.53 | 1486990 |
| 1724884800 | 117.82 | -0.66 | -0.56 | 118.33 | 119.87 | 117.485 | 1009188 |
| 1724798400 | 118.48 | -3.19 | -2.62 | 121.13 | 121.855 | 118.245 | 866585 |
| 1724712000 | 121.67 | -3.44 | -2.75 | 125.8 | 126.18 | 121.56 | 628741 |
| 1724452800 | 125.11 | 3.16 | 2.59 | 122.65 | 126.005 | 122.475 | 767381 |
| 1724366400 | 121.95 | -0.3 | -0.25 | 122.09 | 123.86 | 121.285 | 503840 |
| 1724280000 | 122.25 | 4.51 | 3.83 | 118.57 | 122.25 | 118.08 | 1004152 |
| 1724193600 | 117.74 | -2.31 | -1.92 | 120.45 | 120.94 | 117.355 | 1249726 |
| 1724107200 | 120.05 | -1.07 | -0.88 | 121.02 | 121.98 | 119.25 | 961581 |
| 1723848000 | 121.12 | -2.03 | -1.65 | 123.06 | 123.93 | 120.15 | 1230137 |
| 1723761600 | 123.15 | 6.34 | 5.43 | 119.71 | 125.79 | 119.71 | 1771863 |
| 1723675200 | 116.81 | 1.88 | 1.64 | 115.23 | 117.05 | 113.12 | 816029 |
| 1723588800 | 114.93 | 2.35 | 2.09 | 112.72 | 115.48 | 111.77 | 1074498 |
| 1723502400 | 112.58 | -0.55 | -0.49 | 113.18 | 113.45 | 111 | 881172 |
| 1723243200 | 113.13 | -1.5 | -1.31 | 114.78 | 115.27 | 111.16 | 1444171 |
| 1723156800 | 114.63 | 5.02 | 4.58 | 111.62 | 115.22 | 111.31 | 1293132 |
| 1723070400 | 109.61 | -1.47 | -1.32 | 112.84 | 114.39 | 109.61 | 2034611 |
| 1722984000 | 111.08 | 3.96 | 3.70 | 107.59 | 114.15 | 105.77 | 1407543 |
| 1722897600 | 107.12 | -3.81 | -3.43 | 104.47 | 110.39 | 101.04 | 2424720 |
| 1722638400 | 110.93 | -4.86 | -4.20 | 111.26 | 111.85 | 102.93 | 3225637 |
| 1722552000 | 115.79 | 0.9 | 0.78 | 117.17 | 122.77 | 112.7 | 2510059 |
| 1722465600 | 114.89 | 2.46 | 2.19 | 113.47 | 117.47 | 113.02 | 1743668 |
| 1722379200 | 112.43 | 1.97 | 1.78 | 111.48 | 115 | 111.005 | 1256472 |
| 1722292800 | 110.46 | 0.76 | 0.69 | 110.14 | 113.65 | 109.63 | 1744070 |
| 1722033600 | 109.7 | -5.2 | -4.53 | 110.74 | 114.145 | 106.33 | 2451267 |
| 1721947200 | 114.9 | 4.9 | 4.45 | 108.92 | 119.23 | 108.775 | 2618961 |
| 1721860800 | 110 | -1.41 | -1.27 | 110.23 | 113.25 | 105.02 | 2475321 |
| 1721774400 | 111.41 | -1.91 | -1.69 | 112.74 | 114.05 | 111.24 | 1316543 |
| 1721688000 | 113.32 | 0.42 | 0.37 | 112.98 | 114.81 | 109.83 | 2110608 |
| 1721428800 | 112.9 | 1.92 | 1.73 | 111.54 | 113 | 110.18 | 1087600 |
| 1721342400 | 110.98 | -3.14 | -2.75 | 113.83 | 115.71 | 109.68 | 2229331 |
| 1721256000 | 114.12 | -4.55 | -3.83 | 116.93 | 117.48 | 113.48 | 2006458 |
| 1721169600 | 118.67 | 5.12 | 4.51 | 113.78 | 119.6 | 113.78 | 2382000 |
| 1721083200 | 113.55 | 6.4 | 5.97 | 107.85 | 114.12 | 107.425 | 2416837 |
| 1720824000 | 107.15 | 2.26 | 2.15 | 104.78 | 109.72 | 103.83 | 1662199 |
| 1720737600 | 104.89 | 2.92 | 2.86 | 103.08 | 105.93 | 102.455 | 1169965 |
| 1720651200 | 101.97 | 0.82 | 0.81 | 101.7 | 102.21 | 100.405 | 835864 |
| 1720564800 | 101.15 | -2.76 | -2.66 | 100.7 | 103.4399 | 100.68 | 1178600 |
| 1720478400 | 103.91 | -2.65 | -2.49 | 106.72 | 107.105 | 102.04 | 1466660 |
| 1720219200 | 106.56 | -0.54 | -0.50 | 106.99 | 108.22 | 105.65 | 554727 |
| 1720040640 | 107.1 | 0.91 | 0.86 | 106.25 | 108.45 | 106.2 | 521452 |
| 1719960000 | 106.19 | 0.82 | 0.78 | 105.25 | 106.35 | 104.895 | 691958 |
| 1719873600 | 105.37 | 2.26 | 2.19 | 106.15 | 106.405 | 103.635 | 947181 |
| 1719614400 | 103.11 | 0 | 0.00 | 103.11 | 103.11 | 103.11 | 0 |
| 1719528000 | 103.11 | -1.94 | -1.85 | 104.46 | 105.31 | 103.09 | 1053446 |
| 1719441600 | 105.05 | 0.23 | 0.22 | 105.5 | 109.28 | 103.38 | 1513309 |
| 1719355200 | 104.82 | -0.57 | -0.54 | 105.11 | 105.84 | 104.02 | 902686 |
| 1719268800 | 105.39 | 0.19 | 0.18 | 105.38 | 107.57 | 104.94 | 1752159 |
| 1719009600 | 105.2 | 0.13 | 0.12 | 105.23 | 105.8 | 103.31 | 1427177 |
| 1718923200 | 105.07 | 1.75 | 1.69 | 103.3 | 105.61 | 102.84 | 1071136 |
| 1718750400 | 103.32 | -1.62 | -1.54 | 104.84 | 105.25 | 102.9 | 1392597 |
| 1718664000 | 104.94 | 1.95 | 1.89 | 102 | 105.155 | 101.34 | 844401 |
| 1718404800 | 102.99 | 0.01 | 0.01 | 101 | 103.4 | 97.1 | 2620411 |
| 1718318400 | 102.98 | -3.54 | -3.32 | 106.38 | 106.38 | 101.98 | 1751611 |
| 1718232000 | 106.52 | -0.52 | -0.49 | 108.88 | 109.32 | 105.05 | 1593018 |
| 1718145600 | 107.04 | -0.08 | -0.07 | 107.56 | 108.49 | 103.31 | 1146732 |
| 1718059200 | 107.12 | -2.38 | -2.17 | 107.95 | 109.45 | 106.03 | 1703339 |
