Hot Features
프리미엄
Metro AG (B4B)
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 | 1.555 | 40.8672798949 | 3.805 | 7.197 | 3.765 | 537132 | 5.26966445 | DE |
| 4 | 1.295 | 31.8573185732 | 4.065 | 7.197 | 3.765 | 174930 | 4.95867773 | DE |
| 12 | 0.9650001 | 21.9567718306 | 4.3949999 | 7.197 | 3.765 | 94209 | 4.69165307 | DE |
| 26 | 1.055 | 24.506387921 | 4.305 | 7.197 | 3.765 | 55363 | 4.67128835 | DE |
| 52 | 0.005 | 0.093370681606 | 5.355 | 7.197 | 3.765 | 45036 | 4.75376699 | DE |
| 156 | -4.16 | -43.6974789916 | 9.52 | 10.285 | 3.765 | 149728 | 7.73456233 | DE |
| 260 | -7.005 | -56.6518398706 | 12.365 | 12.86 | 3.765 | 391531 | 8.75920065 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 5.39 | 0.04 | 0.75 | 5.36 | 5.42 | 5.36 | 326987 |
| 1738877220 | 5.3499999 | 0.15 | 2.88 | 5.22 | 5.4 | 5.22 | 1658730 |
| 1738790820 | 5.2 | 1.3 | 33.33 | 3.875 | 5.25 | 3.815 | 608115 |
| 1738704420 | 3.9 | 0.07 | 1.69 | 3.895 | 3.9 | 3.825 | 23173 |
| 1738618020 | 3.835 | -0.05 | -1.16 | 3.805 | 7.197 | 3.765 | 68657 |
| 1738358820 | 3.88 | -0.15 | -3.60 | 3.955 | 3.96 | 3.83 | 159919 |
| 1738272420 | 4.025 | 0.12 | 3.07 | 4 | 4.025 | 3.935 | 35501 |
| 1738186020 | 3.905 | -0.16 | -3.82 | 4.065 | 4.065 | 3.905 | 38601 |
| 1738099620 | 4.0599999 | 0.07 | 1.88 | 4.005 | 4.065 | 3.965 | 28987 |
| 1738013220 | 3.985 | 0.03 | 0.89 | 3.85 | 4.025 | 3.85 | 45362 |
| 1737754020 | 3.95 | 0 | 0.00 | 3.95 | 4 | 3.895 | 42950 |
| 1737667620 | 3.95 | 0.05 | 1.15 | 3.835 | 3.95 | 3.83 | 48273 |
| 1737581220 | 3.905 | 0 | 0.00 | 3.985 | 3.985 | 3.835 | 49449 |
| 1737494820 | 3.905 | -0.14 | -3.46 | 3.95 | 4.055 | 3.9 | 34973 |
| 1737408420 | 4.045 | 0.14 | 3.59 | 3.97 | 4.045 | 3.9 | 52263 |
| 1737149220 | 3.905 | 0.07 | 1.83 | 3.915 | 3.975 | 3.87 | 41597 |
| 1737062820 | 3.835 | -0.08 | -1.92 | 3.885 | 3.905 | 3.825 | 40149 |
| 1736976420 | 3.91 | 0.01 | 0.13 | 3.92 | 3.92 | 3.775 | 137190 |
| 1736890020 | 3.905 | -0.11 | -2.74 | 4.0149999 | 4.075 | 3.885 | 24274 |
| 1736803620 | 4.0149999 | -0.04 | -0.99 | 4.065 | 4.09 | 4.0149999 | 33441 |
| 1736544420 | 4.055 | -0.07 | -1.58 | 4.195 | 4.195 | 4.025 | 42004 |
| 1736458020 | 4.12 | -0.05 | -1.08 | 4.1849999 | 4.22 | 4.12 | 21849 |
| 1736371620 | 4.165 | -0.06 | -1.42 | 4.2699999 | 4.3 | 4.165 | 16953 |
| 1736285220 | 4.2249999 | 0.05 | 1.32 | 4.17 | 4.28 | 4.17 | 46618 |
| 1736198820 | 4.17 | 0.01 | 0.24 | 4.245 | 4.285 | 4.17 | 16185 |
| 1735939620 | 4.16 | 0.04 | 0.85 | 4.125 | 4.255 | 4.125 | 79764 |
| 1735853220 | 4.125 | 0.01 | 0.36 | 4.115 | 4.195 | 4.105 | 28944 |
| 1735594020 | 4.11 | 0.12 | 3.01 | 4.05 | 4.155 | 3.99 | 31452 |
| 1735334820 | 3.99 | 0.08 | 1.92 | 3.9 | 4.09 | 3.87 | 67948 |
| 1734989220 | 3.915 | 0.01 | 0.26 | 3.925 | 3.995 | 3.89 | 64447 |
| 1734730020 | 3.905 | -0.09 | -2.13 | 3.965 | 4.005 | 3.845 | 50836 |
| 1734643620 | 3.99 | 0.11 | 2.70 | 3.885 | 3.99 | 3.885 | 75770 |
| 1734557220 | 3.885 | -0.16 | -3.96 | 4.035 | 4.035 | 3.885 | 86873 |
| 1734470820 | 4.045 | 0.03 | 0.62 | 4.005 | 4.0599999 | 3.965 | 57600 |
| 1734384420 | 4.0199999 | -0.13 | -3.02 | 4.105 | 4.155 | 4.0149999 | 69498 |
| 1734125220 | 4.1449999 | 0.09 | 2.22 | 4.045 | 4.1449999 | 3.985 | 120121 |
| 1734038820 | 4.055 | -0.02 | -0.49 | 4.05 | 4.065 | 3.985 | 89840 |
| 1733952420 | 4.075 | -0.21 | -4.90 | 4.205 | 4.295 | 3.955 | 208017 |
| 1733866020 | 4.285 | -0.05 | -1.15 | 4.335 | 4.385 | 4.22 | 85668 |
| 1733779620 | 4.335 | 0.04 | 1.05 | 4.285 | 4.4 | 4.285 | 59098 |
| 1733520420 | 4.29 | -0.01 | -0.23 | 4.355 | 4.3899999 | 4.285 | 29451 |
| 1733434020 | 4.3 | -0.07 | -1.49 | 4.405 | 4.425 | 4.295 | 28450 |
| 1733347620 | 4.365 | 0.02 | 0.34 | 4.3 | 4.43 | 4.3 | 20386 |
| 1733261220 | 4.3499999 | -0.07 | -1.58 | 4.3949999 | 4.42 | 4.335 | 25881 |
| 1733174820 | 4.42 | 0.08 | 1.84 | 4.3949999 | 4.44 | 4.32 | 21306 |
| 1732915620 | 4.34 | -0.14 | -3.02 | 4.405 | 4.445 | 4.34 | 12307 |
| 1732829220 | 4.4749999 | 0.05 | 1.24 | 4.465 | 4.4749999 | 4.425 | 10553 |
| 1732742820 | 4.42 | 0.06 | 1.49 | 4.355 | 4.495 | 4.29 | 26580 |
| 1732656420 | 4.355 | 0.09 | 1.99 | 4.345 | 4.455 | 4.255 | 43251 |
| 1732570020 | 4.2699999 | -0.06 | -1.39 | 4.33 | 4.375 | 4.23 | 21244 |
| 1732310820 | 4.33 | 0.04 | 0.81 | 4.205 | 4.33 | 4.205 | 13333 |
| 1732224420 | 4.295 | 0.01 | 0.23 | 4.365 | 4.365 | 4.205 | 26020 |
| 1732138020 | 4.285 | -0.11 | -2.50 | 4.385 | 4.385 | 4.28 | 23952 |
| 1732051620 | 4.3949999 | 0.04 | 1.03 | 4.355 | 4.3949999 | 4.285 | 9491 |
| 1731965220 | 4.3499999 | -0.02 | -0.34 | 4.3949999 | 4.3949999 | 4.275 | 51227 |
| 1731705960 | 4.365 | 0.03 | 0.69 | 4.32 | 4.3949999 | 4.32 | 19261 |
| 1731619560 | 4.335 | -0.02 | -0.46 | 4.385 | 4.385 | 4.315 | 21216 |
| 1731533160 | 4.355 | -0.04 | -0.91 | 4.36 | 4.3949999 | 4.3 | 21848 |
| 1731446820 | 4.3949999 | 0.02 | 0.46 | 4.42 | 4.465 | 4.355 | 8763 |
| 1731360420 | 4.375 | -0.02 | -0.46 | 4.3949999 | 4.495 | 4.375 | 26460 |
