Hot Features
프리미엄
Alphabet Inc (ABEA)
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 | -4.23999 | -2.50176436758 | 169.47999 | 171.88 | 162.32 | 62624 | 167.41560349 | DE |
| 4 | 14.22 | 9.41597139452 | 151.02 | 171.88 | 149.06 | 79058 | 161.83135698 | DE |
| 12 | 15.96 | 10.691318328 | 149.28 | 171.88 | 133.46 | 58277 | 152.90632707 | DE |
| 26 | 3.26001 | 2.01260044528 | 161.97999 | 177.14 | 133.46 | 57364 | 156.32904153 | DE |
| 52 | 40.72 | 32.7015740443 | 124.52 | 177.14 | 118.14 | 66540 | 144.30128609 | DE |
| 156 | -2479.26 | -93.7515598412 | 2644.5 | 2702.5 | 79.77 | 45780 | 171.25212094 | DE |
| 260 | -1034.36 | -86.2254084695 | 1199.6 | 2702.5 | 79.77 | 28750 | 223.71612131 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965220 | 165.52 | 1.66 | 1.01 | 165 | 165.63999 | 163.54 | 43399 |
| 1731705960 | 163.86 | -3.06 | -1.83 | 165.08 | 165.58 | 162.32 | 63822 |
| 1731619560 | 166.91999 | -2.32 | -1.37 | 169.58 | 170.52 | 165.06 | 78195 |
| 1731533160 | 169.24 | -1.68 | -0.98 | 170.91999 | 171 | 169.1 | 59268 |
| 1731446820 | 170.91999 | 1.58 | 0.93 | 169.47999 | 171.88 | 168.8 | 68434 |
| 1731360420 | 169.34 | 3.1 | 1.86 | 167.1 | 169.47999 | 166.52 | 77315 |
| 1731101220 | 166.24 | -1.04 | -0.62 | 167.72 | 167.97999 | 165.84 | 82139 |
| 1731014760 | 167.28 | 2.98 | 1.81 | 164.82 | 167.74 | 163.34 | 103119 |
| 1730928360 | 164.3 | 9.14 | 5.89 | 160.4 | 164.72 | 159.82 | 143815 |
| 1730841960 | 155.16 | -0.36 | -0.23 | 156.28 | 156.28 | 154.8 | 40556 |
| 1730755560 | 155.52 | -2.58 | -1.63 | 157.97998 | 158.1 | 154.22 | 66079 |
| 1730496360 | 158.1 | 1.08 | 0.69 | 157.19999 | 158.66 | 155.6 | 62368 |
| 1730409960 | 157.02 | -4.02 | -2.50 | 159.91999 | 162.41999 | 156.66 | 102590 |
| 1730323560 | 161.04 | -2.92 | -1.78 | 165.9 | 168.1 | 158.8 | 214110 |
| 1730237160 | 163.96 | 9.26 | 5.99 | 155.58 | 164.62 | 154.72 | 121292 |
| 1730150760 | 154.69999 | 1.48 | 0.97 | 154.6 | 156.28 | 151.62 | 92965 |
| 1729888020 | 153.22 | 2.76 | 1.83 | 150.78 | 153.22 | 150.12 | 44710 |
| 1729801560 | 150.46 | -0.3 | -0.20 | 151.02 | 151.96 | 149.06 | 42567 |
| 1729715160 | 150.76 | -2.24 | -1.46 | 152.52 | 153.88 | 150.32 | 41833 |
| 1729628760 | 153 | 1.56 | 1.03 | 151.02 | 153.4 | 150.5 | 32579 |
| 1729542360 | 151.44 | 1.08 | 0.72 | 150.8 | 151.84 | 150.02 | 51142 |
| 1729283160 | 150.36 | -0.2 | -0.13 | 150.02 | 151.56 | 150.02 | 40645 |
| 1729196760 | 150.56 | -1.62 | -1.06 | 151.97998 | 153.63999 | 150.4 | 77281 |
| 1729110360 | 152.18 | 0.28 | 0.18 | 152.02 | 152.8 | 150.38 | 25407 |
| 1729023960 | 151.9 | 0.64 | 0.42 | 151.97998 | 153.69999 | 151.16 | 40585 |
| 1728937620 | 151.26 | 1.76 | 1.18 | 149.02 | 152.16 | 149.02 | 53069 |
| 1728678360 | 149.5 | 1.18 | 0.80 | 148.47998 | 149.84 | 147.5 | 33064 |
| 1728591960 | 148.32 | 0.34 | 0.23 | 147.63999 | 149.3 | 146.69999 | 76797 |
| 1728505560 | 147.97998 | -1.72 | -1.15 | 148.04 | 150.47998 | 145.9 | 91676 |
| 1728419160 | 149.69999 | 1.3 | 0.88 | 148.68 | 150.13999 | 148.12 | 36737 |
| 1728332760 | 148.4 | -3.96 | -2.60 | 152.66 | 153.5 | 148.38 | 40717 |
| 1728073560 | 152.36 | 2 | 1.33 | 150.88 | 153.4 | 150.18 | 45494 |
| 1727987220 | 150.36 | 0.12 | 0.08 | 150.36 | 151 | 148.52 | 23965 |
| 1727900820 | 150.24 | -0.5 | -0.33 | 150.68 | 151.44 | 149.22 | 30128 |
| 1727814420 | 150.74 | 1.64 | 1.10 | 149.18 | 152.5 | 148.72 | 71711 |
| 1727728020 | 149.1 | 2.34 | 1.59 | 146.88 | 149.13999 | 145.78 | 44216 |
| 1727468760 | 146.76 | 1.26 | 0.87 | 145.88 | 148.18 | 145.26 | 57353 |
| 1727382360 | 145.5 | 0.2 | 0.14 | 146.02 | 147.08 | 145.22 | 49222 |
| 1727295960 | 145.3 | 0.1 | 0.07 | 144.96 | 145.74 | 144.02 | 30500 |
| 1727209560 | 145.19999 | -0.38 | -0.26 | 145.97998 | 146.44 | 144.28 | 42662 |
| 1727123160 | 145.58 | -1.14 | -0.78 | 146.88 | 148.5 | 145.46 | 44203 |
| 1726864020 | 146.72 | 1.4 | 0.96 | 145.26 | 147.08 | 144.44 | 29498 |
| 1726777560 | 145.32 | 1.36 | 0.94 | 145.12 | 147.3 | 145 | 75096 |
| 1726691220 | 143.96 | 0.72 | 0.50 | 143.66 | 144.8 | 142.6 | 55920 |
| 1726604760 | 143.24 | 1.16 | 0.82 | 142.66 | 144.3 | 142.02 | 42735 |
| 1726518420 | 142.08 | -0.04 | -0.03 | 142.28 | 142.44 | 140.72 | 43255 |
| 1726259160 | 142.12 | 2.34 | 1.67 | 140.86 | 142.76 | 140 | 53108 |
| 1726172760 | 139.78 | 2.32 | 1.69 | 138.47998 | 139.91999 | 137.58 | 71079 |
| 1726086360 | 137.46 | 2.56 | 1.90 | 134.24 | 137.52 | 133.72 | 42270 |
| 1725999960 | 134.9 | 0.22 | 0.16 | 134.88 | 137 | 134.12 | 59897 |
| 1725913620 | 134.68 | -1.44 | -1.06 | 136.54 | 138.84 | 133.46 | 73773 |
| 1725654360 | 136.12 | -5.34 | -3.77 | 140.96 | 142.44 | 135.82 | 58219 |
| 1725567960 | 141.46 | 0.18 | 0.13 | 141.02 | 143.6 | 140.02 | 61429 |
| 1725481560 | 141.28 | -1.18 | -0.83 | 141.69999 | 143.8 | 140.54 | 45238 |
| 1725395160 | 142.46 | -5.2 | -3.52 | 147.22 | 148.19999 | 141.72 | 47155 |
| 1725308760 | 147.66 | -0.24 | -0.16 | 147.94 | 147.96 | 147 | 25931 |
| 1725049560 | 147.9 | 1.9 | 1.30 | 146.54 | 147.9 | 146.18 | 31745 |
| 1724963160 | 146 | -0.62 | -0.42 | 145.9 | 149.74 | 144.68 | 33320 |
| 1724876760 | 146.62 | -0.52 | -0.35 | 147.84 | 148.9 | 145.16 | 28742 |
| 1724790420 | 147.13999 | -1.64 | -1.10 | 149.28 | 149.3 | 147.12 | 30456 |
| 1724704020 | 148.78 | 0.68 | 0.46 | 148.32 | 150.06 | 147.19999 | 48829 |
| 1724444820 | 148.1 | 0.88 | 0.60 | 147.8 | 148.9 | 146.72 | 34901 |
| 1724358420 | 147.22 | -1.32 | -0.89 | 149.41999 | 150.44 | 147.08 | 61126 |
| 1724271960 | 148.54 | -1.68 | -1.12 | 150.12 | 151.1 | 148.02 | 47246 |
| 1724185560 | 150.22 | -0.08 | -0.05 | 150.76 | 151.97998 | 150.22 | 41581 |
| 1724099220 | 150.3 | 2.42 | 1.64 | 148.18 | 150.34 | 147.26 | 43204 |
