Hot Features
프리미엄
Cummins Inc (CUM)
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 | -1.1 | -0.304793571626 | 360.9 | 361.1 | 345.1 | 233 | 356.58053173 | DE |
| 4 | 27.7 | 8.34086118639 | 332.1 | 361.4 | 326.89999 | 201 | 346.71304024 | DE |
| 12 | 91.7 | 34.2036553525 | 268.1 | 361.4 | 260 | 168 | 316.71184312 | DE |
| 26 | 108.4 | 43.1185361973 | 251.4 | 361.4 | 245.3 | 128 | 296.57810576 | DE |
| 52 | 152.8 | 73.8164251208 | 207 | 361.4 | 207 | 159 | 265.29002436 | DE |
| 156 | 167.2 | 86.8120456906 | 192.6 | 361.4 | 175.66 | 90 | 242.79450166 | DE |
| 260 | 165.8 | 85.4639175258 | 194 | 361.4 | 175.66 | 95 | 232.49979036 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733347620 | 359.4 | 4.5 | 1.27 | 357 | 360.3 | 356.1 | 93 |
| 1733261220 | 354.9 | -4.6 | -1.28 | 356.7 | 358.8 | 354.6 | 338 |
| 1733174820 | 359.5 | 1.3 | 0.36 | 355.8 | 359.9 | 355.8 | 345 |
| 1732915620 | 358.2 | 6.2 | 1.76 | 349.4 | 358.2 | 345.1 | 235 |
| 1732829220 | 352 | -3.4 | -0.96 | 354.7 | 354.8 | 347.3 | 155 |
| 1732742820 | 355.4 | -4.1 | -1.14 | 360.9 | 361.1 | 354.7 | 93 |
| 1732656420 | 359.5 | 0.6 | 0.17 | 355.8 | 360.1 | 354.7 | 188 |
| 1732570020 | 358.9 | 1.8 | 0.50 | 360.2 | 361.4 | 354.3 | 110 |
| 1732310820 | 357.1 | 3.4 | 0.96 | 353.4 | 357.1 | 351.4 | 285 |
| 1732224420 | 353.7 | 11.6 | 3.39 | 340 | 353.7 | 340 | 102 |
| 1732138020 | 342.1 | -0.4 | -0.12 | 340.89999 | 346.1 | 340.89999 | 75 |
| 1732051620 | 342.5 | -3.3 | -0.95 | 340.2 | 343.3 | 340.2 | 74 |
| 1731965220 | 345.8 | 1.3 | 0.38 | 336 | 345.8 | 336 | 425 |
| 1731705960 | 344.5 | -0.2 | -0.06 | 345.8 | 347 | 340.2 | 47 |
| 1731619560 | 344.7 | -1.7 | -0.49 | 349.7 | 349.9 | 343.6 | 299 |
| 1731533160 | 346.4 | 11.2 | 3.34 | 336 | 347.5 | 336 | 134 |
| 1731446820 | 335.2 | -1.9 | -0.56 | 339.39999 | 340.2 | 334.5 | 52 |
| 1731360420 | 337.1 | 5.1 | 1.54 | 331.8 | 337.5 | 331.8 | 116 |
| 1731101220 | 332 | 2.5 | 0.76 | 326.89999 | 332.5 | 326.89999 | 84 |
| 1731014760 | 329.5 | -1.5 | -0.45 | 333.8 | 334.3 | 329.5 | 350 |
| 1730928360 | 331 | 7.1 | 2.19 | 332.1 | 346.8 | 329.7 | 519 |
| 1730841960 | 323.89999 | 24.5 | 8.18 | 301.6 | 325.6 | 297 | 298 |
| 1730755560 | 299.39999 | -5.2 | -1.71 | 299.3 | 302.5 | 298.89999 | 194 |
| 1730496360 | 304.6 | 2.6 | 0.86 | 302.1 | 305.39999 | 301.39999 | 48 |
| 1730409960 | 302 | -4.4 | -1.44 | 302.7 | 303.39999 | 301.2 | 22 |
| 1730323560 | 306.39999 | 0 | 0.00 | 305 | 306.7 | 304.1 | 122 |
| 1730237160 | 306.39999 | -1.6 | -0.52 | 310.7 | 310.7 | 306.39999 | 159 |
| 1730150760 | 308 | 3 | 0.98 | 305.3 | 308.39999 | 305 | 49 |
| 1729888020 | 305 | -1.7 | -0.55 | 304.8 | 308.1 | 304.8 | 74 |
| 1729801560 | 306.7 | -0.8 | -0.26 | 303.7 | 306.7 | 303.3 | 38 |
| 1729715160 | 307.5 | 3.3 | 1.08 | 305.89999 | 307.5 | 305.89999 | 59 |
| 1729628760 | 304.2 | -5.4 | -1.74 | 305.1 | 305.1 | 304.2 | 23 |
| 1729542360 | 309.6 | 1.3 | 0.42 | 311.7 | 311.7 | 308.1 | 173 |
| 1729283160 | 308.3 | 1.2 | 0.39 | 309.3 | 311.39999 | 308.3 | 69 |
| 1729196760 | 307.1 | 0.2 | 0.07 | 309.89999 | 309.89999 | 307.1 | 7 |
| 1729110360 | 306.89999 | 0 | 0.00 | 305.1 | 308.2 | 305.1 | 393 |
| 1729023960 | 306.89999 | -2.9 | -0.94 | 310.39999 | 310.89999 | 306.89999 | 295 |
| 1728937620 | 309.8 | 1.9 | 0.62 | 305.2 | 310.39999 | 305.2 | 201 |
| 1728678360 | 307.89999 | 2.8 | 0.92 | 305.8 | 308.6 | 305.8 | 43 |
| 1728591960 | 305.1 | 2.7 | 0.89 | 302.3 | 306.7 | 300.5 | 448 |
| 1728505560 | 302.39999 | 4 | 1.34 | 301.3 | 302.39999 | 298.39999 | 66 |
| 1728419160 | 298.39999 | -3.9 | -1.29 | 304.2 | 304.2 | 296.89999 | 146 |
| 1728332760 | 302.3 | 0.8 | 0.27 | 301 | 312 | 299.39999 | 612 |
| 1728073560 | 301.5 | 5.5 | 1.86 | 294.8 | 301.8 | 293.6 | 265 |
| 1727987220 | 296 | 0.6 | 0.20 | 291.8 | 296 | 291.8 | 5 |
| 1727900820 | 295.39999 | 0.3 | 0.10 | 291.89999 | 296 | 291.6 | 59 |
| 1727814420 | 295.1 | 4.7 | 1.62 | 290.89999 | 295.1 | 290.89999 | 319 |
| 1727728020 | 290.39999 | -1.3 | -0.45 | 294.39999 | 294.39999 | 289 | 124 |
| 1727468760 | 291.7 | 0.3 | 0.10 | 289.1 | 291.7 | 288.3 | 158 |
| 1727382360 | 291.39999 | 6.2 | 2.17 | 285.39999 | 295.39999 | 285.39999 | 372 |
| 1727295960 | 285.2 | -1.5 | -0.52 | 286.7 | 290.7 | 285.2 | 54 |
| 1727209560 | 286.7 | 5.8 | 2.06 | 280.2 | 289 | 280.1 | 65 |
| 1727123160 | 280.89999 | 5.9 | 2.15 | 274.5 | 280.89999 | 274.5 | 36 |
| 1726864020 | 275 | -2.3 | -0.83 | 275 | 275 | 275 | 10 |
| 1726777560 | 277.3 | 5.5 | 2.02 | 274.1 | 277.3 | 272.89999 | 101 |
| 1726691220 | 271.8 | 0.9 | 0.33 | 273.2 | 273.2 | 271.8 | 28 |
| 1726604760 | 270.89999 | 0.1 | 0.04 | 270.89999 | 274.89999 | 270.89999 | 353 |
| 1726518420 | 270.8 | -2.3 | -0.84 | 273.7 | 274.5 | 270.8 | 111 |
| 1726259160 | 273.1 | 4.4 | 1.64 | 270.2 | 273.1 | 269.5 | 35 |
| 1726172760 | 268.7 | 8.7 | 3.35 | 268.8 | 268.89999 | 264.89999 | 156 |
| 1726086360 | 260 | -6.9 | -2.59 | 268.1 | 268.1 | 260 | 272 |
| 1725999960 | 266.89999 | -2.9 | -1.07 | 266.6 | 269.8 | 266.6 | 70 |
| 1725913620 | 269.8 | 4.8 | 1.81 | 263.5 | 269.8 | 263.5 | 60 |
| 1725654360 | 265 | -1.5 | -0.56 | 267.5 | 270.8 | 263.5 | 131 |
| 1725567960 | 266.5 | -7.1 | -2.60 | 273.6 | 273.6 | 264.6 | 176 |
