Hot Features
프리미엄
Zeta Global Holdings Corp (8EO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731533160 | 16.5 | -9.9 | -37.50 | 26.4 | 28.4 | 16.399999 | 39261 |
| 1731446820 | 26.4 | -8.4 | -24.14 | 32.4 | 33.799999 | 26.4 | 30074 |
| 1731360420 | 34.799999 | 1.6 | 4.82 | 33.799999 | 36 | 33.799999 | 12727 |
| 1731101220 | 33.2 | 1.6 | 5.06 | 31.6 | 33.2 | 31.6 | 3084 |
| 1731014760 | 31.6 | 2.2 | 7.48 | 29.8 | 31.6 | 29.6 | 2993 |
| 1730928360 | 29.4 | 3.2 | 12.21 | 27.6 | 29.6 | 27.6 | 5548 |
| 1730841960 | 26.2 | 1 | 3.97 | 25.2 | 26.4 | 25.2 | 651 |
| 1730755560 | 25.2 | -0.2 | -0.79 | 25.8 | 25.8 | 25 | 484 |
| 1730496360 | 25.4 | -0.6 | -2.31 | 25.8 | 25.8 | 25.4 | 878 |
| 1730409960 | 26 | -1 | -3.70 | 26.6 | 26.8 | 25.6 | 2002 |
| 1730323560 | 27 | 0.4 | 1.50 | 27 | 27 | 26 | 1770 |
| 1730237160 | 26.6 | 1.4 | 5.56 | 25.2 | 26.6 | 25 | 4012 |
| 1730150760 | 25.2 | 0.6 | 2.44 | 25.2 | 25.4 | 25 | 1516 |
| 1729888020 | 24.6 | 0.4 | 1.65 | 23.8 | 24.8 | 23.8 | 319 |
| 1729801560 | 24.2 | 0.2 | 0.83 | 24 | 24.8 | 24 | 1572 |
| 1729715160 | 24 | -0.2 | -0.83 | 24.6 | 24.8 | 23.8 | 586 |
| 1729628760 | 24.2 | -0.4 | -1.63 | 25.6 | 25.8 | 24.2 | 908 |
| 1729542360 | 24.6 | -1 | -3.91 | 25.6 | 25.6 | 24 | 21364 |
| 1729283160 | 25.6 | -2.2 | -7.91 | 28 | 28 | 25.6 | 14160 |
| 1729196760 | 27.8 | -0.8 | -2.80 | 28.8 | 29 | 27.6 | 607 |
| 1729110360 | 28.6 | -0.4 | -1.38 | 29 | 29 | 28.4 | 332 |
| 1729023960 | 29 | 0.4 | 1.40 | 28.4 | 29 | 28.2 | 1072 |
| 1728937620 | 28.6 | -0.4 | -1.38 | 29.4 | 29.6 | 28 | 4477 |
| 1728678360 | 29 | 0.2 | 0.69 | 28.8 | 29.4 | 26.2 | 5695 |
| 1728591960 | 28.8 | -1.6 | -5.26 | 30.8 | 31.2 | 28.8 | 3619 |
| 1728505560 | 30.4 | 1.8 | 6.29 | 29.8 | 31.2 | 29.2 | 3529 |
| 1728419160 | 28.6 | 0.8 | 2.88 | 27.4 | 28.6 | 27.4 | 395 |
| 1728332760 | 27.8 | -0.4 | -1.42 | 29 | 29 | 27.8 | 2752 |
| 1728073560 | 28.2 | 1 | 3.68 | 27.6 | 28.2 | 27 | 1266 |
| 1727987220 | 27.2 | 0.6 | 2.26 | 27 | 27.6 | 27 | 2742 |
| 1727900820 | 26.6 | -0.2 | -0.75 | 27 | 27.2 | 26.6 | 2339 |
| 1727814420 | 26.8 | 0 | 0.00 | 27 | 27.4 | 26.8 | 1290 |
| 1727728020 | 26.8 | 0.8 | 3.08 | 26 | 26.8 | 26 | 637 |
| 1727468760 | 26 | -0.8 | -2.99 | 27 | 27.4 | 25.8 | 2075 |
| 1727382360 | 26.8 | -0.2 | -0.74 | 27.6 | 29.2 | 26.6 | 3605 |
| 1727295960 | 27 | 0 | 0.00 | 27 | 27.4 | 26.8 | 1296 |
| 1727209560 | 27 | 0.4 | 1.50 | 26.8 | 27 | 26.2 | 1092 |
| 1727123160 | 26.6 | 0.6 | 2.31 | 26.8 | 27.2 | 26 | 1861 |
| 1726864020 | 26 | 0.6 | 2.36 | 25.8 | 26 | 25.4 | 803 |
| 1726777560 | 25.4 | 0.4 | 1.60 | 25.2 | 26.2 | 25 | 900 |
| 1726691220 | 25 | 0.6 | 2.46 | 24.8 | 25 | 24.8 | 2490 |
| 1726604760 | 24.4 | -0.4 | -1.61 | 24.2 | 24.8 | 24.2 | 3226 |
| 1726518420 | 24.8 | 0 | 0.00 | 25 | 25.4 | 24.6 | 757 |
| 1726259160 | 24.8 | 0.4 | 1.64 | 24.8 | 24.8 | 24.6 | 380 |
| 1726172760 | 24.4 | 0.8 | 3.39 | 24 | 24.4 | 24 | 605 |
| 1726086360 | 23.6 | 1 | 4.42 | 22.2 | 23.6 | 22.2 | 335 |
| 1725999960 | 22.6 | -1 | -4.24 | 23.4 | 24 | 22.4 | 1628 |
| 1725913620 | 23.6 | 0.8 | 3.51 | 23.2 | 23.8 | 23.2 | 1429 |
| 1725654360 | 22.8 | -1.6 | -6.56 | 24.4 | 24.6 | 22.8 | 1204 |
| 1725567960 | 24.4 | 2 | 8.93 | 21.8 | 24.6 | 21.2 | 1292 |
| 1725481560 | 22.4 | -0.8 | -3.45 | 22.8 | 23.4 | 22.4 | 2326 |
| 1725395160 | 23.2 | -1 | -4.13 | 24 | 24.6 | 23 | 2329 |
| 1725308760 | 24.2 | 0.6 | 2.54 | 24.2 | 24.2 | 23.6 | 831 |
| 1725049560 | 23.6 | 0.2 | 0.85 | 23.8 | 23.8 | 23.2 | 1372 |
| 1724963160 | 23.4 | 0.6 | 2.63 | 22.2 | 23.6 | 22.2 | 3197 |
| 1724876760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 72 |
| 1724790420 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.2 | 2502 |
| 1724704020 | 22.4 | 0.2 | 0.90 | 22.6 | 22.8 | 22.2 | 1022 |
| 1724444820 | 22.2 | 0.6 | 2.78 | 21.6 | 22.2 | 21.6 | 20 |
| 1724358420 | 21.6 | 0.4 | 1.89 | 21.6 | 21.6 | 21.399999 | 302 |
| 1724271960 | 21.2 | -0.6 | -2.75 | 22 | 22.4 | 21 | 804 |
| 1724185560 | 21.8 | -0.2 | -0.91 | 22.6 | 22.6 | 21.8 | 2964 |
| 1724099220 | 22 | -0.4 | -1.79 | 23.2 | 23.2 | 22 | 2985 |
| 1723840020 | 22.4 | 0 | 0.00 | 22.6 | 22.8 | 22.2 | 3311 |
| 1723753620 | 22.4 | 0.8 | 3.70 | 21.8 | 22.4 | 21.399999 | 6712 |
| 1723667160 | 21.6 | -0.4 | -1.82 | 22.4 | 22.4 | 21.6 | 1640 |
