Hot Features
프리미엄
Beneteau (3GD)
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 | -0.04 | -0.388349514563 | 10.3 | 10.38 | 10.1 | 654 | 10.24443498 | DE |
| 4 | 1.17 | 12.8712871287 | 9.09 | 10.38 | 8.5299999 | 1402 | 9.45203986 | DE |
| 12 | 2.61 | 34.1176470588 | 7.65 | 10.38 | 7.55 | 1191 | 8.9412404 | DE |
| 26 | 0.99 | 10.6796116505 | 9.27 | 10.619999 | 7.55 | 942 | 8.94368311 | DE |
| 52 | -1.78 | -14.7840531561 | 12.04 | 14.26 | 7.55 | 865 | 9.8245371 | DE |
| 156 | -3.78 | -26.9230769231 | 14.04 | 14.36 | 7.55 | 864 | 10.3858359 | DE |
| 260 | -3.78 | -26.9230769231 | 14.04 | 14.36 | 7.55 | 864 | 10.3858359 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739914020 | 10.22 | 0 | 0.00 | 10.1 | 10.22 | 10.1 | 81 |
| 1739827620 | 10.22 | -0.06 | -0.58 | 10.22 | 10.22 | 10.22 | 60 |
| 1739568420 | 10.279999 | 0.1 | 0.98 | 10.279999 | 10.279999 | 10.279999 | 1394 |
| 1739482020 | 10.18 | -0.1 | -0.97 | 10.36 | 10.38 | 10.18 | 1078 |
| 1739395620 | 10.279999 | 0.31 | 3.11 | 10.3 | 10.3 | 10.14 | 656 |
| 1739309220 | 9.97 | 0.99 | 11.02 | 10.279999 | 38.905 | 9.8 | 8260 |
| 1739222820 | 8.98 | 0.45 | 5.28 | 8.58 | 9.16 | 8.58 | 4987 |
| 1738963620 | 8.5299999 | -0.31 | -3.51 | 8.83 | 8.83 | 8.5299999 | 657 |
| 1738877220 | 8.84 | 0.09 | 1.03 | 8.84 | 8.84 | 8.84 | 565 |
| 1738790820 | 8.75 | -0.16 | -1.80 | 8.76 | 8.76 | 8.68 | 2410 |
| 1738704420 | 8.91 | 0.04 | 0.45 | 8.91 | 8.91 | 8.91 | 170 |
| 1738618020 | 8.8699999 | -0.27 | -2.95 | 8.92 | 8.92 | 8.8699999 | 1000 |
| 1738358820 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1738272420 | 9.14 | 0.09 | 0.99 | 9.13 | 9.14 | 9.13 | 287 |
| 1738186020 | 9.05 | -0.11 | -1.20 | 9.27 | 9.27 | 9.05 | 555 |
| 1738099620 | 9.16 | -0.1 | -1.08 | 9.31 | 9.31 | 9.16 | 1205 |
| 1738013220 | 9.26 | -0.06 | -0.64 | 9.23 | 9.3 | 9.18 | 649 |
| 1737754020 | 9.32 | 0.32 | 3.56 | 9.32 | 9.32 | 9.32 | 536 |
| 1737667620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737581220 | 9 | 0.09 | 1.01 | 9.09 | 9.1 | 9 | 711 |
| 1737494820 | 8.91 | -0.02 | -0.22 | 8.94 | 8.94 | 8.91 | 908 |
| 1737408420 | 8.93 | -0.04 | -0.45 | 8.93 | 8.93 | 8.93 | 4 |
| 1737149220 | 8.97 | 0.04 | 0.45 | 8.89 | 9.01 | 8.89 | 5807 |
| 1737062820 | 8.93 | 0.55 | 6.56 | 8.93 | 8.93 | 8.93 | 9 |
| 1736976420 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1736890020 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1736803620 | 8.38 | -0.53 | -5.95 | 8.48 | 8.48 | 8.38 | 8 |
| 1736544420 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736458020 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736371620 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1736285220 | 8.91 | 0.11 | 1.25 | 8.86 | 8.91 | 8.86 | 402 |
| 1736198820 | 8.8 | 0.14 | 1.62 | 8.8 | 8.8 | 8.8 | 427 |
| 1735939620 | 8.66 | -0.03 | -0.35 | 8.76 | 8.82 | 8.66 | 535 |
| 1735853220 | 8.69 | -0.05 | -0.57 | 8.91 | 9.0299999 | 8.69 | 860 |
| 1735594020 | 8.74 | 0.04 | 0.46 | 8.74 | 8.74 | 8.74 | 300 |
| 1735334820 | 8.6999999 | 0.17 | 1.99 | 8.56 | 8.6999999 | 8.56 | 1620 |
| 1734989220 | 8.5299999 | 0.12 | 1.43 | 8.49 | 8.5299999 | 8.49 | 367 |
| 1734730020 | 8.41 | -0.12 | -1.41 | 8.36 | 8.41 | 8.36 | 557 |
| 1734643620 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1734557220 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1734470820 | 8.5299999 | 0.07 | 0.83 | 8.51 | 8.55 | 8.51 | 3206 |
| 1734384420 | 8.46 | -0.19 | -2.20 | 8.64 | 8.64 | 8.46 | 3178 |
| 1734125220 | 8.65 | 0.01 | 0.12 | 8.65 | 8.65 | 8.65 | 100 |
| 1734038820 | 8.64 | 0.13 | 1.53 | 8.64 | 8.64 | 8.64 | 856 |
| 1733952420 | 8.51 | -0.01 | -0.12 | 8.57 | 8.57 | 8.51 | 677 |
| 1733866020 | 8.52 | 0.01 | 0.12 | 8.51 | 8.52 | 8.5 | 12 |
| 1733779620 | 8.51 | 0.43 | 5.32 | 8.2899999 | 8.51 | 8.2899999 | 9 |
| 1733520420 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1733434020 | 8.08 | 0.32 | 4.12 | 7.74 | 8.08 | 7.74 | 708 |
| 1733347620 | 7.76 | -0.07 | -0.89 | 7.78 | 7.78 | 7.76 | 902 |
| 1733261220 | 7.83 | 0.04 | 0.51 | 7.85 | 7.87 | 7.81 | 4027 |
| 1733174820 | 7.79 | 0 | 0.00 | 7.79 | 7.84 | 7.79 | 360 |
| 1732915620 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1732829220 | 7.79 | 0.15 | 1.96 | 7.79 | 7.79 | 7.79 | 240 |
| 1732742820 | 7.64 | -0.07 | -0.91 | 7.65 | 7.67 | 7.55 | 1082 |
| 1732656420 | 7.71 | -0.28 | -3.50 | 7.9 | 7.9 | 7.63 | 1450 |
| 1732570020 | 7.99 | -0.33 | -3.97 | 8.32 | 8.32 | 7.63 | 3834 |
| 1732310820 | 8.32 | -0.07 | -0.83 | 8.32 | 8.32 | 8.32 | 250 |
| 1732224420 | 8.39 | -0.45 | -5.09 | 8.52 | 8.52 | 8.39 | 1459 |
| 1732138020 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1732051620 | 8.84 | -0.25 | -2.75 | 8.84 | 8.84 | 8.84 | 350 |
