Hot Features
프리미엄
Ceotronics AG (CEK)
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 | 0.35 | 5.93220338983 | 5.9 | 6.4 | 5.9 | 17401 | 6.12794961 | DE |
| 4 | 0.2 | 3.30578512397 | 6.05 | 6.4 | 5.75 | 10304 | 6.06847568 | DE |
| 12 | 0.75 | 13.6363636364 | 5.5 | 7.4 | 4.92 | 15667 | 6.3339867 | DE |
| 26 | 1.05 | 20.1923076923 | 5.2 | 7.4 | 4.92 | 8916 | 6.10373399 | DE |
| 52 | 1.89 | 43.3486238532 | 4.36 | 7.55 | 4.21 | 8594 | 6.0590545 | DE |
| 156 | 2.25 | 56.25 | 4 | 7.55 | 3.35 | 5363 | 5.48196686 | DE |
| 260 | 3.37 | 117.013888889 | 2.88 | 7.55 | 1.9 | 5543 | 4.64726947 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 6.3 | 0.15 | 2.44 | 6.2 | 6.3 | 6.1 | 17415 |
| 1738272420 | 6.15 | 0 | 0.00 | 6.1 | 6.15 | 6 | 10604 |
| 1738186020 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 13270 |
| 1738099620 | 6.1 | 0.05 | 0.83 | 6.15 | 6.3 | 6.1 | 12181 |
| 1738013220 | 6.05 | -0.1 | -1.63 | 6.35 | 6.35 | 5.95 | 13094 |
| 1737754020 | 6.15 | 0.25 | 4.24 | 5.9 | 6.4 | 5.9 | 37854 |
| 1737667620 | 5.9 | -0.05 | -0.84 | 6.1 | 6.1 | 5.9 | 11229 |
| 1737581220 | 5.95 | 0 | 0.00 | 6.05 | 6.05 | 5.9 | 6365 |
| 1737494820 | 5.95 | -0.1 | -1.65 | 6 | 6.05 | 5.9 | 21035 |
| 1737408420 | 6.05 | 0.05 | 0.83 | 6.15 | 6.15 | 5.95 | 15002 |
| 1737149220 | 6 | -0.3 | -4.76 | 6.15 | 6.15 | 5.95 | 5679 |
| 1737062820 | 6.3 | 0.2 | 3.28 | 6.25 | 6.3 | 6.1 | 5346 |
| 1736976420 | 6.1 | -0.15 | -2.40 | 6.25 | 6.35 | 6 | 6635 |
| 1736890020 | 6.25 | 0.05 | 0.81 | 6.15 | 6.25 | 6.15 | 4266 |
| 1736803620 | 6.2 | 0.2 | 3.33 | 6.1 | 6.2 | 6 | 742 |
| 1736544420 | 6 | -0.05 | -0.83 | 5.95 | 6.05 | 5.9 | 9667 |
| 1736458020 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 5.95 | 2477 |
| 1736371620 | 6.1 | 0.05 | 0.83 | 5.95 | 6.1 | 5.95 | 11115 |
| 1736285220 | 6.05 | 0.1 | 1.68 | 5.95 | 6.1 | 5.85 | 6029 |
| 1736198820 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.8 | 5936 |
| 1735939620 | 6 | 0.25 | 4.35 | 6.05 | 6.05 | 5.75 | 7553 |
| 1735853220 | 5.75 | 0.05 | 0.88 | 5.9 | 5.95 | 5.65 | 8106 |
| 1735594020 | 5.7 | -0.05 | -0.87 | 5.95 | 5.95 | 5.65 | 6921 |
| 1735334820 | 5.75 | -0.2 | -3.36 | 6 | 6 | 5.6 | 18485 |
| 1734989220 | 5.95 | 0.1 | 1.71 | 5.85 | 6 | 5.85 | 2813 |
| 1734730020 | 5.85 | 0.05 | 0.86 | 5.9 | 5.9 | 5.45 | 25533 |
| 1734643620 | 5.8 | -0.05 | -0.85 | 5.95 | 6.05 | 5.75 | 9252 |
| 1734557220 | 5.85 | 0.05 | 0.86 | 5.65 | 6 | 5.65 | 9951 |
| 1734470820 | 5.8 | -0.1 | -1.69 | 5.9 | 6.1 | 5.6 | 12888 |
| 1734384420 | 5.9 | -0.4 | -6.35 | 6.5 | 6.5 | 5.9 | 17491 |
| 1734125220 | 6.3 | -0.15 | -2.33 | 6.45 | 6.45 | 6.25 | 5730 |
| 1734038820 | 6.45 | 0.1 | 1.57 | 6.55 | 6.6 | 6.15 | 7704 |
| 1733952420 | 6.35 | -0.25 | -3.79 | 6.55 | 6.65 | 6.35 | 9683 |
| 1733866020 | 6.6 | -0.1 | -1.49 | 6.65 | 6.85 | 6.55 | 17616 |
| 1733779620 | 6.7 | -0.15 | -2.19 | 6.95 | 7.05 | 6.7 | 15534 |
| 1733520420 | 6.85 | -0.15 | -2.14 | 6.8 | 7 | 6.75 | 11603 |
| 1733434020 | 7 | 0.25 | 3.70 | 6.7 | 7 | 6.65 | 18432 |
| 1733347620 | 6.75 | -0.15 | -2.17 | 6.85 | 6.85 | 6.6 | 18442 |
| 1733261220 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.65 | 41249 |
| 1733174820 | 7.15 | 0.95 | 15.32 | 7 | 7.4 | 6.6 | 218928 |
| 1732915620 | 6.2 | 0.5 | 8.77 | 5.95 | 6.4 | 5.85 | 52030 |
| 1732829220 | 5.7 | 0.35 | 6.54 | 5.3499999 | 5.95 | 5.3499999 | 20222 |
| 1732742820 | 5.3499999 | -0.2 | -3.60 | 5.6 | 5.6 | 5.3499999 | 6071 |
| 1732656420 | 5.55 | 0.25 | 4.72 | 5.3 | 5.55 | 5.25 | 13154 |
| 1732570020 | 5.3 | 0.15 | 2.91 | 5.25 | 5.4 | 5.2 | 18158 |
| 1732310820 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 2801 |
| 1732224420 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 4.92 | 17910 |
| 1732138020 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 1233 |
| 1732051620 | 5.15 | -0.25 | -4.63 | 5.4 | 5.7 | 5.15 | 10980 |
| 1731965220 | 5.4 | -0.1 | -1.82 | 5.55 | 5.6 | 5.3499999 | 1064 |
| 1731705960 | 5.5 | 0.35 | 6.80 | 5.3 | 5.5 | 5.15 | 13308 |
| 1731619560 | 5.15 | -0.25 | -4.63 | 5.45 | 5.5 | 5.15 | 6773 |
| 1731533160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.65 | 5.4 | 3974 |
| 1731446820 | 5.45 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 697 |
| 1731360420 | 5.45 | -0.1 | -1.80 | 5.6 | 5.6 | 5.3 | 2042 |
| 1731101220 | 5.55 | 0.25 | 4.72 | 5.5 | 5.6 | 5.3499999 | 8802 |
| 1731014760 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.3 | 768 |
| 1730928360 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 787 |
| 1730841960 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 1900 |
| 1730755560 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.3 | 2321 |
