Hot Features
프리미엄
CTT Correios De Portugal SA (C7T)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.03587443946 | 6.69 | 6.99 | 6.61 | 4225 | 6.71351872 | DE |
| 4 | 1.11 | 18.9743589744 | 5.85 | 6.99 | 5.78 | 4307 | 6.32889587 | DE |
| 12 | 2.435 | 53.8121546961 | 4.525 | 6.99 | 4.5149999 | 5089 | 5.52361034 | DE |
| 26 | 2.5700001 | 58.5421448415 | 4.3899999 | 6.99 | 4.135 | 4643 | 4.98844364 | DE |
| 52 | 3.26 | 88.1081081081 | 3.7 | 6.99 | 3.54 | 7240 | 4.40970414 | DE |
| 156 | 3.56 | 104.705882353 | 3.4 | 6.99 | 3.26 | 8392 | 4.02583692 | DE |
| 260 | 3.56 | 104.705882353 | 3.4 | 6.99 | 3.26 | 8392 | 4.02583692 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 6.99 | 0.21 | 3.10 | 6.92 | 6.99 | 6.92 | 194 |
| 1740086820 | 6.78 | 0.1 | 1.50 | 6.75 | 6.85 | 6.74 | 7764 |
| 1740000420 | 6.68 | 0.01 | 0.15 | 6.68 | 6.68 | 6.68 | 330 |
| 1739914020 | 6.67 | 0 | 0.00 | 6.62 | 6.67 | 6.61 | 2855 |
| 1739827620 | 6.67 | -0.05 | -0.74 | 6.69 | 6.71 | 6.64 | 9984 |
| 1739568420 | 6.72 | 0.27 | 4.19 | 6.57 | 6.72 | 6.5599999 | 1948 |
| 1739482020 | 6.45 | 0.2 | 3.20 | 6.39 | 6.45 | 6.39 | 670 |
| 1739395620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739309220 | 6.25 | -0.25 | -3.85 | 6.51 | 6.51 | 6.22 | 9685 |
| 1739222820 | 6.5 | 0.3 | 4.84 | 6.2 | 6.6 | 6.19 | 17035 |
| 1738963620 | 6.2 | 0.05 | 0.81 | 6.13 | 6.2 | 6.13 | 630 |
| 1738877220 | 6.15 | 0.07 | 1.15 | 6.26 | 6.3 | 6.15 | 3378 |
| 1738790820 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 200 |
| 1738704420 | 6.08 | 0.12 | 2.01 | 6.0199999 | 6.16 | 6.0199999 | 2374 |
| 1738618020 | 5.96 | 0.13 | 2.23 | 5.97 | 5.97 | 5.94 | 4404 |
| 1738358820 | 5.83 | -0.03 | -0.51 | 5.83 | 5.83 | 5.83 | 17 |
| 1738272420 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1738186020 | 5.86 | 0.05 | 0.86 | 5.86 | 5.86 | 5.86 | 900 |
| 1738099620 | 5.8099999 | -0.01 | -0.17 | 5.83 | 5.83 | 5.78 | 2854 |
| 1738013220 | 5.82 | 0 | 0.00 | 5.85 | 5.87 | 5.79 | 12296 |
| 1737754020 | 5.82 | 0.04 | 0.69 | 5.8 | 5.85 | 5.7699999 | 13676 |
| 1737667620 | 5.78 | 0.04 | 0.70 | 5.74 | 5.78 | 5.72 | 4308 |
| 1737581220 | 5.74 | 0 | 0.00 | 5.84 | 5.84 | 5.7 | 4480 |
| 1737494820 | 5.74 | 0.06 | 1.06 | 5.74 | 5.74 | 5.74 | 920 |
| 1737408420 | 5.68 | 0.24 | 4.41 | 5.43 | 5.68 | 5.43 | 2239 |
| 1737149220 | 5.44 | 0.12 | 2.26 | 5.4 | 5.44 | 5.4 | 2748 |
| 1737062820 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1736976420 | 5.32 | 0.07 | 1.33 | 5.32 | 5.32 | 5.32 | 1200 |
| 1736890020 | 5.25 | -0.01 | -0.19 | 5.28 | 5.28 | 5.25 | 495 |
| 1736803620 | 5.26 | -0.06 | -1.13 | 5.21 | 5.26 | 5.21 | 13900 |
| 1736544420 | 5.32 | -0.01 | -0.19 | 5.36 | 5.36 | 5.32 | 2000 |
| 1736458020 | 5.33 | 0.02 | 0.38 | 5.36 | 5.36 | 5.33 | 1300 |
| 1736371620 | 5.3099999 | -0.06 | -1.12 | 5.3 | 5.3099999 | 5.3 | 1599 |
| 1736285220 | 5.37 | -0.03 | -0.56 | 5.39 | 5.39 | 5.37 | 2877 |
| 1736198820 | 5.4 | 0.05 | 0.93 | 5.39 | 5.4 | 5.3499999 | 2425 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.37 | 5.38 | 5.3499999 | 9001 |
| 1735853220 | 5.3499999 | 0.07 | 1.33 | 5.25 | 5.4 | 5.25 | 12657 |
| 1735594020 | 5.28 | 0.04 | 0.76 | 5.16 | 5.28 | 5.16 | 5160 |
| 1735334820 | 5.24 | 0.01 | 0.19 | 5.24 | 5.29 | 5.24 | 2946 |
| 1734989220 | 5.23 | -0.12 | -2.24 | 5.39 | 5.39 | 5.23 | 8632 |
| 1734730020 | 5.3499999 | 0.16 | 3.08 | 5.15 | 5.36 | 5.15 | 15464 |
| 1734643620 | 5.19 | 0.62 | 13.57 | 4.75 | 5.2 | 4.75 | 29178 |
| 1734557220 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1734470820 | 4.57 | -0.02 | -0.33 | 4.5599999 | 4.57 | 4.5599999 | 1654 |
| 1734384420 | 4.585 | -0.01 | -0.22 | 4.59 | 4.5999999 | 4.58 | 10455 |
| 1734125220 | 4.595 | 0.06 | 1.43 | 4.595 | 4.595 | 4.595 | 1450 |
| 1734038820 | 4.53 | -0.01 | -0.11 | 4.5599999 | 4.5599999 | 4.5149999 | 7131 |
| 1733952420 | 4.535 | -0.01 | -0.11 | 4.5149999 | 4.55 | 4.5149999 | 3200 |
| 1733866020 | 4.54 | -0.04 | -0.77 | 4.55 | 4.55 | 4.525 | 3163 |
| 1733779620 | 4.575 | -0.11 | -2.24 | 4.5999999 | 4.61 | 4.575 | 3380 |
| 1733520420 | 4.68 | 0.05 | 1.19 | 4.6449999 | 4.68 | 4.6449999 | 2390 |
| 1733434020 | 4.625 | 0.01 | 0.33 | 4.67 | 4.675 | 4.625 | 4980 |
| 1733347620 | 4.61 | -0.05 | -0.97 | 4.65 | 4.65 | 4.61 | 1010 |
| 1733261220 | 4.655 | 0.12 | 2.53 | 4.57 | 4.655 | 4.57 | 3000 |
| 1733174820 | 4.54 | 0.11 | 2.37 | 4.525 | 4.54 | 4.525 | 3005 |
| 1732915620 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 10000 |
| 1732829220 | 4.4349999 | -0.02 | -0.45 | 4.47 | 4.47 | 4.4349999 | 2500 |
| 1732742820 | 4.455 | -0.01 | -0.22 | 4.455 | 4.455 | 4.455 | 112 |
| 1732656420 | 4.465 | 0.01 | 0.22 | 4.45 | 4.48 | 4.445 | 5214 |
| 1732570020 | 4.455 | 0 | 0.11 | 4.53 | 4.53 | 4.455 | 14504 |
