Hot Features
프리미엄
Clover Health Investments Corp (7QD)
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 | 0.386 | 9.6163428002 | 4.014 | 4.6449999 | 3.889 | 8667 | 4.43957232 | DE |
| 4 | 1.335 | 43.5562805873 | 3.065 | 4.6449999 | 3.009 | 4625 | 4.06544074 | DE |
| 12 | 0.606 | 15.9725882973 | 3.794 | 4.6449999 | 2.815 | 5529 | 3.44237854 | DE |
| 26 | 2.8135 | 177.340056729 | 1.5865 | 4.6449999 | 1.3334999 | 7505 | 3.01869902 | DE |
| 52 | 3.5278 | 404.471451502 | 0.8722 | 4.6449999 | 0.5679999 | 7835 | 1.9021316 | DE |
| 156 | 3.132 | 247.003154574 | 1.268 | 4.6449999 | 0.5679999 | 6964 | 1.74774623 | DE |
| 260 | 3.132 | 247.003154574 | 1.268 | 4.6449999 | 0.5679999 | 6964 | 1.74774623 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013220 | 4.34 | -0.26 | -5.57 | 4.623 | 4.623 | 4.328 | 31000 |
| 1737754020 | 4.596 | 0.14 | 3.03 | 4.383 | 4.6449999 | 4.375 | 12787 |
| 1737667620 | 4.461 | 0.33 | 8.01 | 4.191 | 4.479 | 4.03 | 23646 |
| 1737581220 | 4.13 | 0.13 | 3.22 | 4.0999999 | 4.13 | 3.966 | 4005 |
| 1737494820 | 4.001 | -0.01 | -0.32 | 3.889 | 4.12 | 3.889 | 2598 |
| 1737408420 | 4.014 | -0.01 | -0.27 | 4.014 | 4.014 | 4.014 | 300 |
| 1737149220 | 4.025 | 0.08 | 2.11 | 3.959 | 4.025 | 3.891 | 5692 |
| 1737062820 | 3.942 | 0.02 | 0.38 | 3.818 | 3.942 | 3.75 | 1544 |
| 1736976420 | 3.927 | 0.21 | 5.65 | 3.679 | 3.927 | 3.679 | 3634 |
| 1736890020 | 3.717 | -0.01 | -0.35 | 3.717 | 3.717 | 3.717 | 500 |
| 1736803620 | 3.73 | 0.25 | 7.21 | 3.75 | 3.765 | 3.682 | 10370 |
| 1736544420 | 3.479 | -0.13 | -3.63 | 3.555 | 3.555 | 3.479 | 3020 |
| 1736458020 | 3.61 | 0.09 | 2.56 | 3.606 | 3.61 | 3.606 | 103 |
| 1736371620 | 3.52 | 0.03 | 0.98 | 3.363 | 3.52 | 3.363 | 2825 |
| 1736285220 | 3.486 | 0.24 | 7.29 | 3.4 | 3.498 | 3.399 | 9240 |
| 1736198820 | 3.249 | 0.15 | 4.77 | 3.249 | 3.249 | 3.249 | 2 |
| 1735939620 | 3.101 | 0.02 | 0.75 | 3.009 | 3.101 | 3.009 | 358 |
| 1735853220 | 3.078 | -0.01 | -0.39 | 3.058 | 3.078 | 3.058 | 1940 |
| 1735594020 | 3.09 | 0.01 | 0.46 | 3.065 | 3.192 | 3.065 | 678 |
| 1735334820 | 3.076 | 0 | 0.13 | 3.223 | 3.223 | 3.076 | 7476 |
| 1734989220 | 3.072 | -0.08 | -2.54 | 3.1629999 | 3.166 | 3.072 | 1720 |
| 1734730020 | 3.152 | 0.05 | 1.68 | 3.009 | 3.152 | 3.009 | 1690 |
| 1734643620 | 3.1 | -0.1 | -3.25 | 3.017 | 3.1 | 3.017 | 360 |
| 1734557220 | 3.204 | 0.18 | 5.88 | 3.1 | 3.204 | 3.1 | 391 |
| 1734470820 | 3.0259999 | -0.02 | -0.49 | 3.059 | 3.059 | 3.0219999 | 4760 |
| 1734384420 | 3.041 | 0.23 | 7.99 | 2.92 | 3.061 | 2.92 | 1286 |
| 1734125220 | 2.816 | -0.03 | -0.88 | 2.815 | 2.816 | 2.815 | 3000 |
| 1734038820 | 2.841 | -0.18 | -5.83 | 3.048 | 3.048 | 2.841 | 8200 |
| 1733952420 | 3.017 | -0.05 | -1.66 | 3.017 | 3.017 | 3.017 | 810 |
| 1733866020 | 3.068 | -0.03 | -1.00 | 3.066 | 3.068 | 3.059 | 44096 |
| 1733779620 | 3.099 | -0.06 | -1.81 | 3.231 | 3.231 | 3.099 | 155 |
| 1733520420 | 3.156 | -0.1 | -3.07 | 3.262 | 3.262 | 3.156 | 601 |
| 1733434020 | 3.2559999 | 0.07 | 2.23 | 3.215 | 3.328 | 3.215 | 115 |
| 1733347620 | 3.185 | -0.01 | -0.41 | 3.198 | 3.198 | 3.185 | 1000 |
| 1733261220 | 3.198 | 0.01 | 0.35 | 3.1629999 | 3.224 | 3.1629999 | 2175 |
| 1733174820 | 3.187 | -0.08 | -2.51 | 3.2679999 | 3.363 | 3.187 | 2429 |
| 1732915620 | 3.269 | 0.1 | 3.25 | 3.29 | 3.29 | 3.269 | 8264 |
| 1732829220 | 3.166 | 0 | 0.00 | 3.166 | 3.166 | 3.166 | 0 |
| 1732742820 | 3.166 | -0.12 | -3.77 | 3.2 | 3.2 | 3.166 | 3620 |
| 1732656420 | 3.29 | -0.06 | -1.79 | 3.29 | 3.29 | 3.29 | 70 |
| 1732570020 | 3.35 | 0.08 | 2.45 | 3.301 | 3.35 | 3.249 | 9156 |
| 1732310820 | 3.27 | 0.05 | 1.55 | 3.128 | 3.289 | 3.126 | 3876 |
| 1732224420 | 3.22 | 0.06 | 1.83 | 3.22 | 3.22 | 3.22 | 8115 |
| 1732138020 | 3.162 | 0.12 | 3.77 | 3.091 | 3.162 | 3.091 | 643 |
| 1732051620 | 3.047 | 0.03 | 1.06 | 3.069 | 3.069 | 2.999 | 1590 |
| 1731965220 | 3.015 | 0.15 | 5.27 | 2.826 | 3.015 | 2.826 | 207 |
| 1731705960 | 2.864 | -0.07 | -2.29 | 2.912 | 2.97 | 2.845 | 1620 |
| 1731619560 | 2.931 | -0.03 | -0.91 | 2.945 | 2.945 | 2.884 | 5804 |
| 1731533160 | 2.958 | -0.12 | -3.80 | 3.086 | 3.086 | 2.939 | 1317 |
| 1731446820 | 3.075 | -0.03 | -0.81 | 3.173 | 3.173 | 2.974 | 7463 |
| 1731360420 | 3.1 | -0.06 | -1.84 | 3.146 | 3.146 | 3.069 | 8325 |
| 1731101220 | 3.158 | -0.22 | -6.37 | 3.35 | 3.35 | 3.09 | 33213 |
| 1731014760 | 3.373 | -0.69 | -17.02 | 3.63 | 3.808 | 3.193 | 27700 |
| 1730928360 | 4.065 | 0.1 | 2.42 | 4.187 | 4.3659999 | 4.0069999 | 6501 |
| 1730841960 | 3.969 | -0.04 | -1.00 | 3.962 | 3.969 | 3.91 | 3479 |
| 1730755560 | 4.009 | 0.11 | 2.79 | 3.794 | 4.009 | 3.715 | 4091 |
| 1730496360 | 3.9 | 0.12 | 3.26 | 3.888 | 3.9 | 3.888 | 450 |
| 1730409960 | 3.777 | 0.08 | 2.11 | 3.674 | 3.777 | 3.674 | 332 |
| 1730323560 | 3.699 | -0.02 | -0.56 | 3.658 | 3.699 | 3.658 | 1032 |
| 1730237160 | 3.72 | -0.05 | -1.40 | 3.74 | 3.74 | 3.72 | 6868 |
| 1730150760 | 3.773 | 0.21 | 5.78 | 3.723 | 3.773 | 3.723 | 368 |
