Hot Features
프리미엄
Bawag Group AG (0B2)
TG
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 | 4.3 | 4.42842430484 | 97.1 | 107 | 92.75 | 7363 | 100.34727949 | DE |
| 4 | 13.05 | 14.7707979626 | 88.35 | 107 | 85.349999 | 4418 | 95.84809936 | DE |
| 12 | 22.15 | 27.9495268139 | 79.25 | 107 | 77.75 | 3566 | 89.2076102 | DE |
| 26 | 31.85 | 45.7943925234 | 69.55 | 107 | 65.05 | 3087 | 80.80520091 | DE |
| 52 | 46.6 | 85.0364963504 | 54.8 | 107 | 52.6 | 4300 | 67.54338691 | DE |
| 156 | 59.18 | 140.170535291 | 42.22 | 107 | 37.9 | 2283 | 59.64523807 | DE |
| 260 | 46.4 | 84.3636363636 | 55 | 107 | 37.9 | 2133 | 59.59130591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 101.6 | -3.9 | -3.70 | 105.3 | 106.6 | 100.7 | 6880 |
| 1741296420 | 105.5 | 4.2 | 4.15 | 102.9 | 106.5 | 100.4 | 11527 |
| 1741210020 | 101.3 | 4.8 | 4.97 | 96.45 | 107 | 96.45 | 7448 |
| 1741123620 | 96.5 | -0.55 | -0.57 | 98.9 | 99.95 | 92.75 | 7548 |
| 1741037220 | 97.05 | 1 | 1.04 | 97.45 | 99.35 | 96.4 | 6767 |
| 1740778020 | 96.05 | -1.75 | -1.79 | 97.1 | 97.5 | 95.45 | 3523 |
| 1740691620 | 97.8 | 1.1 | 1.14 | 96.3 | 98.55 | 96.1 | 5035 |
| 1740605220 | 96.7 | 0.55 | 0.57 | 96.9 | 97.5 | 95.3 | 4020 |
| 1740518820 | 96.15 | 1.5 | 1.58 | 94.25 | 96.6 | 93.6 | 5740 |
| 1740432420 | 94.65 | 1.65 | 1.77 | 93.55 | 94.8 | 92.25 | 2598 |
| 1740173220 | 93 | 1.25 | 1.36 | 91.55 | 93.55 | 91.55 | 1535 |
| 1740086820 | 91.75 | -0.75 | -0.81 | 92.6 | 92.8 | 91.55 | 1934 |
| 1740000420 | 92.5 | -1.5 | -1.60 | 93.9 | 95 | 91.85 | 2833 |
| 1739914020 | 94 | 2.65 | 2.90 | 91.6 | 94.6 | 91.35 | 2883 |
| 1739827620 | 91.35 | 0.8 | 0.88 | 90.8 | 93.4 | 90.2 | 4108 |
| 1739568420 | 90.55 | -0.75 | -0.82 | 91.65 | 91.7 | 90.55 | 4221 |
| 1739482020 | 91.3 | -0.65 | -0.71 | 91.7 | 92.25 | 90.3 | 2569 |
| 1739395620 | 91.95 | 3.45 | 3.90 | 88.5 | 91.95 | 88.5 | 5018 |
| 1739309220 | 88.5 | 0.65 | 0.74 | 88.2 | 88.95 | 87.25 | 2649 |
| 1739222820 | 87.85 | 1.9 | 2.21 | 85.9 | 88.3 | 85.55 | 2420 |
| 1738963620 | 85.95 | -1.6 | -1.83 | 88.35 | 89 | 85.349999 | 3989 |
| 1738877220 | 87.55 | 1.9 | 2.22 | 85.95 | 88.25 | 85.599999 | 1647 |
| 1738790820 | 85.65 | 0.1 | 0.12 | 85.25 | 86.15 | 84.55 | 3909 |
| 1738704420 | 85.55 | 1.05 | 1.24 | 85.05 | 85.65 | 84.55 | 4073 |
| 1738618020 | 84.5 | -2.8 | -3.21 | 87.45 | 87.85 | 83.75 | 6189 |
| 1738358820 | 87.3 | -0.05 | -0.06 | 87.3 | 87.85 | 86.5 | 1802 |
| 1738272420 | 87.35 | 2.05 | 2.40 | 85.45 | 87.4 | 85.15 | 2770 |
| 1738186020 | 85.3 | 0.9 | 1.07 | 84.9 | 85.7 | 84.25 | 2454 |
| 1738099620 | 84.4 | -2.5 | -2.88 | 86.85 | 87.55 | 83.9 | 4618 |
| 1738013220 | 86.9 | -1.9 | -2.14 | 88.35 | 88.35 | 85.9 | 4562 |
| 1737754020 | 88.8 | -0.95 | -1.06 | 89.55 | 89.95 | 88.15 | 3659 |
| 1737667620 | 89.75 | 2.1 | 2.40 | 87.75 | 89.75 | 87.4 | 3175 |
| 1737581220 | 87.65 | 0.25 | 0.29 | 87.6 | 88.95 | 87.05 | 3089 |
| 1737494820 | 87.4 | 0.05 | 0.06 | 86.75 | 87.65 | 86.65 | 2677 |
| 1737408420 | 87.35 | 0.65 | 0.75 | 86.95 | 87.6 | 86.7 | 2687 |
| 1737149220 | 86.7 | -0.7 | -0.80 | 87.25 | 88.1 | 86.25 | 2140 |
| 1737062820 | 87.4 | 0.2 | 0.23 | 87.35 | 87.95 | 86.6 | 2400 |
| 1736976420 | 87.2 | 1.05 | 1.22 | 85.95 | 87.2 | 84.75 | 2948 |
| 1736890020 | 86.15 | 2.25 | 2.68 | 83.95 | 86.55 | 83.65 | 2774 |
| 1736803620 | 83.9 | 0.4 | 0.48 | 83.349999 | 84.25 | 82.5 | 3613 |
| 1736544420 | 83.5 | 2.55 | 3.15 | 80.45 | 84.3 | 80.3 | 6360 |
| 1736458020 | 80.95 | 0.5 | 0.62 | 80.349999 | 80.95 | 79.2 | 947 |
| 1736371620 | 80.45 | 1.4 | 1.77 | 79.15 | 80.95 | 78.849999 | 2172 |
| 1736285220 | 79.05 | -0.95 | -1.19 | 79.7 | 80.4 | 78.4 | 1511 |
| 1736198820 | 80 | -0.35 | -0.44 | 80.3 | 81.25 | 79.849999 | 1656 |
| 1735939620 | 80.349999 | 1 | 1.26 | 80.05 | 80.849999 | 79.7 | 1772 |
| 1735853220 | 79.349999 | -1 | -1.24 | 81.849999 | 82 | 78.75 | 5090 |
| 1735594020 | 80.349999 | 0.35 | 0.44 | 80 | 80.55 | 79.65 | 718 |
| 1735334820 | 80 | 0.35 | 0.44 | 79.25 | 80.75 | 79.25 | 2404 |
| 1734989220 | 79.65 | 0.2 | 0.25 | 79.45 | 79.849999 | 79.05 | 2731 |
| 1734730020 | 79.45 | -0.85 | -1.06 | 79.849999 | 79.9 | 77.75 | 7698 |
| 1734643620 | 80.3 | 0.75 | 0.94 | 79.15 | 80.55 | 79.15 | 1913 |
| 1734557220 | 79.55 | 0.1 | 0.13 | 79.4 | 80.349999 | 79.05 | 2920 |
| 1734470820 | 79.45 | -0.55 | -0.69 | 79.55 | 80.45 | 79 | 2108 |
| 1734384420 | 80 | 0.45 | 0.57 | 79.75 | 80.849999 | 79.349999 | 2690 |
| 1734125220 | 79.55 | 0.3 | 0.38 | 79.25 | 80.5 | 79.15 | 3896 |
| 1734038820 | 79.25 | -1.45 | -1.80 | 80.55 | 80.65 | 79.05 | 4231 |
| 1733952420 | 80.7 | 1.3 | 1.64 | 79 | 80.7 | 78.75 | 2063 |
| 1733866020 | 79.4 | 1.5 | 1.93 | 77.75 | 80.349999 | 77.349999 | 5049 |
| 1733779620 | 77.9 | 0.75 | 0.97 | 78 | 78.15 | 76.349999 | 2200 |
| 1733520420 | 77.15 | 0.7 | 0.92 | 76.25 | 77.55 | 75.9 | 5610 |
