Hot Features
프리미엄
Bavarian Nordic AS (BV3)
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 | -1.74 | -5.26315789474 | 33.06 | 34.15 | 30.17 | 14595 | 31.80146438 | DE |
| 4 | -5.02 | -13.8139790864 | 36.34 | 36.81 | 30.01 | 24631 | 32.62883432 | DE |
| 12 | 7.42 | 31.0460251046 | 23.9 | 42.77 | 22.01 | 58729 | 34.24732359 | DE |
| 26 | 10.52 | 50.5769230769 | 20.8 | 42.77 | 19.26 | 29361 | 33.46134416 | DE |
| 52 | 10.39 | 49.6416626851 | 20.93 | 42.77 | 16.7 | 15400 | 32.97736454 | DE |
| 156 | -9.48 | -23.2352941176 | 40.8 | 55.1 | 16.7 | 8295 | 33.86253246 | DE |
| 260 | -9.48 | -23.2352941176 | 40.8 | 55.1 | 16.7 | 8295 | 33.86253246 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 31.82 | -0.13 | -0.41 | 31.98 | 32.84 | 31.38 | 12663 |
| 1727295960 | 31.95 | 0.78 | 2.50 | 31.21 | 32.32 | 30.9 | 15419 |
| 1727209560 | 31.17 | -0.67 | -2.10 | 31.9 | 32.299999 | 30.17 | 19501 |
| 1727123160 | 31.84 | -0.53 | -1.64 | 32.229999 | 32.58 | 31.61 | 8768 |
| 1726864020 | 32.369999 | -0.63 | -1.91 | 33.06 | 34.15 | 32 | 16624 |
| 1726777560 | 33 | 0.47 | 1.44 | 32.479999 | 33.22 | 32.479999 | 5833 |
| 1726691220 | 32.53 | 0.43 | 1.34 | 32.11 | 33.27 | 31.95 | 13934 |
| 1726604760 | 32.1 | -0.99 | -2.99 | 33.409999 | 33.409999 | 31.88 | 11182 |
| 1726518420 | 33.09 | -0.01 | -0.03 | 33.6 | 33.9 | 32.759999 | 29827 |
| 1726259160 | 33.1 | 0.75 | 2.32 | 32.04 | 33.49 | 32.04 | 24804 |
| 1726172760 | 32.35 | 0.48 | 1.51 | 31.38 | 32.96 | 31.02 | 13660 |
| 1726086360 | 31.87 | 0.58 | 1.85 | 31.5 | 32.09 | 31.15 | 9034 |
| 1725999960 | 31.29 | 1.22 | 4.06 | 30.21 | 31.52 | 30.01 | 17117 |
| 1725913620 | 30.07 | -1.34 | -4.27 | 31.33 | 31.99 | 30.06 | 50131 |
| 1725654360 | 31.41 | -0.43 | -1.35 | 31.56 | 32.72 | 30.9 | 40856 |
| 1725567960 | 31.84 | -1.56 | -4.67 | 34.1 | 34.5 | 31.52 | 50816 |
| 1725481560 | 33.4 | -1.2 | -3.47 | 34.409999 | 35.049999 | 33 | 58799 |
| 1725395160 | 34.6 | -1.09 | -3.05 | 35.869999 | 36.7 | 34.33 | 33191 |
| 1725308760 | 35.69 | 0.19 | 0.54 | 36.38 | 36.81 | 35.409999 | 39302 |
| 1725049560 | 35.5 | -0.94 | -2.58 | 36.34 | 36.67 | 35.25 | 21149 |
| 1724963160 | 36.44 | 1.14 | 3.23 | 35.549999 | 36.58 | 35.15 | 20512 |
| 1724876760 | 35.299999 | -1.5 | -4.08 | 36.35 | 37.5 | 35.119999 | 53986 |
| 1724790420 | 36.799999 | 0.2 | 0.55 | 36.5 | 38.18 | 36.299999 | 82955 |
| 1724704020 | 36.6 | -0.4 | -1.08 | 36.89 | 37.6 | 36.09 | 68190 |
| 1724444820 | 37 | 0.26 | 0.71 | 36.729999 | 37.369999 | 35.06 | 112214 |
| 1724358420 | 36.74 | 1.45 | 4.11 | 35.14 | 37.58 | 34.29 | 262810 |
| 1724271960 | 35.29 | 0.87 | 2.53 | 35.01 | 35.58 | 32.58 | 199494 |
| 1724185560 | 34.42 | -2.47 | -6.70 | 35.57 | 38.2 | 34.25 | 251742 |
| 1724099220 | 36.89 | -1.41 | -3.68 | 41.5 | 42.77 | 35.36 | 511621 |
| 1723840020 | 38.299999 | 4.33 | 12.75 | 34.01 | 39.2 | 33.7 | 398285 |
| 1723753620 | 33.97 | -3.73 | -9.89 | 38.01 | 38.299999 | 31.63 | 346908 |
| 1723667160 | 37.7 | 10.34 | 37.79 | 27.69 | 39.4 | 26.74 | 222233 |
| 1723580760 | 27.36 | 1.54 | 5.96 | 25.95 | 27.67 | 24.42 | 38457 |
| 1723494360 | 25.82 | -0.31 | -1.19 | 26.18 | 26.89 | 25.82 | 25656 |
| 1723235220 | 26.13 | 0.94 | 3.73 | 25.09 | 26.24 | 25.05 | 48266 |
| 1723148820 | 25.19 | 0.14 | 0.56 | 28 | 28.79 | 24.36 | 92178 |
| 1723062360 | 25.05 | -0.06 | -0.24 | 25 | 25.44 | 24.51 | 7305 |
| 1722975960 | 25.11 | 0.8 | 3.29 | 24.34 | 25.68 | 24.34 | 11842 |
| 1722889620 | 24.31 | -0.19 | -0.78 | 24.24 | 24.54 | 22.01 | 28662 |
| 1722630360 | 24.5 | -0.51 | -2.04 | 25.08 | 25.08 | 24.26 | 5825 |
| 1722544020 | 25.01 | 0.56 | 2.29 | 24.63 | 25.47 | 24.63 | 6055 |
| 1722457560 | 24.45 | -0.44 | -1.77 | 25.11 | 25.17 | 24.17 | 3300 |
| 1722371220 | 24.89 | 0.2 | 0.81 | 24.99 | 25.31 | 24.69 | 4777 |
| 1722284760 | 24.69 | 0.7 | 2.92 | 23.99 | 24.88 | 23.99 | 6011 |
| 1722025620 | 23.99 | -0.71 | -2.87 | 24.79 | 25.5 | 23.55 | 7190 |
| 1721939160 | 24.7 | -0.46 | -1.83 | 25.1 | 25.35 | 24.7 | 11733 |
| 1721852820 | 25.16 | 0.14 | 0.56 | 25.13 | 25.56 | 24.91 | 4715 |
| 1721766420 | 25.02 | -0.27 | -1.07 | 25.12 | 25.46 | 24.98 | 9205 |
| 1721677800 | 25.29 | 0.97 | 3.99 | 24.9 | 25.42 | 24.9 | 8143 |
| 1721420760 | 24.32 | -0.5 | -2.01 | 25 | 25.07 | 24.31 | 4336 |
| 1721334360 | 24.82 | 0.52 | 2.14 | 24.14 | 25.5 | 23.87 | 9713 |
| 1721248020 | 24.3 | 0 | 0.00 | 24.37 | 24.66 | 23.98 | 4938 |
| 1721161560 | 24.3 | 0.78 | 3.32 | 23.38 | 24.69 | 23.38 | 9922 |
| 1721075160 | 23.52 | -0.41 | -1.71 | 23.95 | 24.13 | 23.31 | 8356 |
| 1720815960 | 23.93 | -0.4 | -1.64 | 24.1 | 24.69 | 23.71 | 16175 |
| 1720729560 | 24.33 | -0.86 | -3.41 | 25.2 | 25.4 | 24.01 | 10997 |
| 1720643220 | 25.19 | -0.06 | -0.24 | 25.19 | 25.29 | 24.7 | 12319 |
| 1720556760 | 25.25 | 0.07 | 0.28 | 25 | 25.37 | 24.54 | 31995 |
| 1720470360 | 25.18 | 1.48 | 6.24 | 23.98 | 25.18 | 23.68 | 54387 |
| 1720211220 | 23.7 | -0.27 | -1.13 | 23.9 | 24.13 | 23.54 | 17747 |
| 1720124820 | 23.97 | 0.37 | 1.57 | 23.88 | 24.2 | 23.34 | 30892 |
| 1720038420 | 23.6 | 0.27 | 1.16 | 23.39 | 23.6 | 23.18 | 3171 |
| 1719952020 | 23.33 | 0.17 | 0.73 | 23.18 | 23.59 | 22.66 | 3302 |
| 1719865620 | 23.16 | -0.45 | -1.91 | 23.73 | 23.74 | 22.92 | 10606 |
| 1719606420 | 23.61 | -1.53 | -6.09 | 24.99 | 25.2 | 23.17 | 40464 |
| 1719520020 | 25.14 | 0.36 | 1.45 | 24.89 | 25.79 | 24.31 | 120097 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
