Hot Features
프리미엄
CLP Holdings Ltd (CLP)
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 | -0.25 | -3.16455696203 | 7.9 | 7.9 | 7.8 | 50 | 7.86577181 | DE |
| 4 | -0.45 | -5.55555555556 | 8.1 | 8.4 | 7.75 | 54 | 7.99268617 | DE |
| 12 | -0.1 | -1.29032258065 | 7.75 | 8.4 | 7.75 | 119 | 7.93192111 | DE |
| 26 | -0.4 | -4.96894409938 | 8.05 | 8.4 | 7.7 | 479 | 7.99685545 | DE |
| 52 | 0.05 | 0.657894736842 | 7.6 | 8.4 | 7.05 | 436 | 7.87254285 | DE |
| 156 | 0.65 | 9.28571428571 | 7 | 8.4 | 6.55 | 464 | 7.65375391 | DE |
| 260 | 0.65 | 9.28571428571 | 7 | 8.4 | 6.55 | 464 | 7.65375391 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 704 |
| 1741296420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1741210020 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 33 |
| 1741123620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1741037220 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 36 |
| 1740778020 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 80 |
| 1740691620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1740605220 | 7.75 | -0.65 | -7.74 | 7.75 | 7.75 | 7.75 | 19 |
| 1740518820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1740432420 | 8.4 | 0.3 | 3.70 | 8.4 | 8.4 | 8.4 | 4 |
| 1740173220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740086820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740000420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739914020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 200 |
| 1739827620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739568420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739482020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739395620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739309220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739222820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738963620 | 8.1 | 0.2 | 2.53 | 8.1 | 8.1 | 8.1 | 4 |
| 1738877220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738790820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738704420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738618020 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 359 |
| 1738358820 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 20 |
| 1738272420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738186020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738099620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738013220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737754020 | 7.75 | -0.4 | -4.91 | 7.75 | 7.75 | 7.75 | 1 |
| 1737667620 | 8.15 | 0.3 | 3.82 | 8.1999999 | 8.1999999 | 8.15 | 30 |
| 1737581220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737494820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737408420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737149220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737062820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 625 |
| 1736976420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736890020 | 7.85 | -0.3 | -3.68 | 8.15 | 8.15 | 7.85 | 325 |
| 1736803620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736544420 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 1 |
| 1736458020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736371620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736285220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 15 |
| 1736198820 | 8.1 | 0.3 | 3.85 | 8.1 | 8.1 | 8.1 | 111 |
| 1735939620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735853220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735594020 | 7.8 | -0.35 | -4.29 | 7.8 | 7.8 | 7.8 | 1 |
| 1735334820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1734989220 | 8.15 | 0.1 | 1.24 | 8.1 | 8.15 | 8.1 | 133 |
| 1734730020 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 22 |
| 1734643620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734557220 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 194 |
| 1734470820 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 275 |
| 1734384420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 150 |
| 1734125220 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 100 |
| 1734038820 | 8 | 0.2 | 2.56 | 8 | 8 | 8 | 29 |
| 1733952420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733866020 | 7.8 | -0.35 | -4.29 | 7.8 | 7.8 | 7.8 | 1 |
| 1733779620 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 7 |
