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 | 0 | 8.15 | 8.15 | 7.85 | 475 | 7.85 | DE |
| 4 | 0.05 | 0.617283950617 | 8.1 | 8.15 | 7.8 | 173 | 7.90916598 | DE |
| 12 | 0.05 | 0.617283950617 | 8.1 | 8.1999999 | 7.75 | 582 | 8.06049855 | DE |
| 26 | 0.4 | 5.16129032258 | 7.75 | 8.35 | 7.7 | 535 | 7.98034254 | DE |
| 52 | 0.95 | 13.1944444444 | 7.2 | 8.35 | 6.85 | 515 | 7.80234114 | DE |
| 156 | 1.15 | 16.4285714286 | 7 | 8.35 | 6.55 | 501 | 7.64969897 | DE |
| 260 | 1.15 | 16.4285714286 | 7 | 8.35 | 6.55 | 501 | 7.64969897 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733434020 | 8.1 | 0.35 | 4.52 | 8.1 | 8.1 | 8.1 | 195 |
| 1733347620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733261220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733174820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732915620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24 |
| 1732829220 | 7.75 | -0.2 | -2.52 | 7.75 | 7.75 | 7.75 | 22 |
| 1732742820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 200 |
| 1732656420 | 7.95 | -0.15 | -1.85 | 7.95 | 7.95 | 7.95 | 1623 |
| 1732570020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1732310820 | 8.1 | 0.15 | 1.89 | 8.1 | 8.1 | 8.1 | 12345 |
| 1732224420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1732138020 | 7.95 | -0.15 | -1.85 | 7.95 | 7.95 | 7.95 | 172 |
| 1732051620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731965220 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8.1 | 61 |
| 1731705960 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1731619560 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.1999999 | 8.1999999 | 60 |
| 1731533160 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 25 |
| 1731446760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731360360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731101160 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731014760 | 7.75 | -0.4 | -4.91 | 8.1 | 8.1 | 7.75 | 7 |
| 1730928360 | 8.15 | 0.25 | 3.16 | 8.15 | 8.15 | 8.15 | 60 |
| 1730841960 | 7.9 | -0.2 | -2.47 | 7.9 | 7.9 | 7.9 | 25 |
| 1730755560 | 8.1 | 0.35 | 4.52 | 8.1 | 8.1 | 8.1 | 61 |
| 1730492760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730406360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730319960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730233560 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730147160 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729887960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729801560 | 7.75 | -0.05 | -0.64 | 7.85 | 8.1 | 7.75 | 301 |
| 1729715160 | 7.8 | -0.4 | -4.88 | 8.1 | 8.1 | 7.8 | 142 |
| 1729628760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1729542360 | 8.1999999 | 0.5 | 6.49 | 8.1999999 | 8.1999999 | 8.1999999 | 100 |
