Hot Features
프리미엄
Alnylam Pharmace Dl 0001 (DUL)
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 | 8.7 | 3.54378818737 | 245.5 | 255.3 | 235 | 38 | 245.11755319 | DE |
| 4 | 22.8 | 9.85306828003 | 231.4 | 255.3 | 223.9 | 53 | 234.11551116 | DE |
| 12 | -1.8 | -0.703125 | 256 | 268.3 | 217 | 134 | 233.47475965 | DE |
| 26 | 36.6 | 16.8198529412 | 217.6 | 280 | 200.1 | 122 | 239.97879438 | DE |
| 52 | 84.2 | 49.5294117647 | 170 | 280 | 132 | 147 | 197.47701468 | DE |
| 156 | 136.3 | 115.606446141 | 117.9 | 280 | 113.52 | 93 | 190.32474558 | DE |
| 260 | 148 | 139.359698682 | 106.2 | 280 | 79.69 | 57 | 179.29050594 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 255.3 | 6.1 | 2.45 | 254 | 255.3 | 254 | 27 |
| 1737494820 | 249.2 | 11.2 | 4.71 | 236 | 249.2 | 235 | 53 |
| 1737408420 | 238 | -5.4 | -2.22 | 238.9 | 238.9 | 236.2 | 57 |
| 1737149220 | 243.4 | -0.4 | -0.16 | 244.4 | 244.4 | 243.4 | 46 |
| 1737062820 | 243.8 | 1.3 | 0.54 | 245.5 | 245.5 | 243.8 | 5 |
| 1736976420 | 242.5 | -8.2 | -3.27 | 231.9 | 242.5 | 231.9 | 32 |
| 1736890020 | 250.7 | 5.5 | 2.24 | 250.7 | 250.7 | 250.7 | 1 |
| 1736803620 | 245.2 | 16.5 | 7.21 | 230.4 | 245.2 | 230.3 | 24 |
| 1736544420 | 228.7 | -3.7 | -1.59 | 228.7 | 228.7 | 228.7 | 13 |
| 1736458020 | 232.4 | 0 | 0.00 | 232.4 | 232.4 | 232.4 | 0 |
| 1736371620 | 232.4 | 4.3 | 1.89 | 227.2 | 232.4 | 227.2 | 120 |
| 1736285220 | 228.1 | 4.2 | 1.88 | 225.5 | 230 | 225.5 | 21 |
| 1736198820 | 223.9 | -4.2 | -1.84 | 226 | 226 | 223.9 | 6 |
| 1735939620 | 228.1 | -3.6 | -1.55 | 225.4 | 228.1 | 225.4 | 78 |
| 1735853220 | 231.7 | 4.2 | 1.85 | 225.8 | 231.7 | 225.8 | 146 |
| 1735594020 | 227.5 | -0.7 | -0.31 | 230.6 | 230.6 | 226.4 | 29 |
| 1735334820 | 228.2 | -0.4 | -0.17 | 231.4 | 231.4 | 227.5 | 193 |
| 1734989220 | 228.6 | 1.5 | 0.66 | 237.8 | 237.8 | 228.6 | 76 |
| 1734730020 | 227.1 | -3.8 | -1.65 | 230.9 | 230.9 | 227.1 | 41 |
| 1734643620 | 230.9 | -3.3 | -1.41 | 230.9 | 230.9 | 225.8 | 76 |
| 1734557220 | 234.2 | -1.2 | -0.51 | 233.6 | 234.2 | 233.6 | 32 |
| 1734470820 | 235.4 | 4.2 | 1.82 | 231.9 | 235.4 | 230.7 | 427 |
| 1734384420 | 231.2 | -2.2 | -0.94 | 232 | 235.2 | 230.2 | 1774 |
| 1734125220 | 233.4 | -9.7 | -3.99 | 236.4 | 236.4 | 231.5 | 1949 |
| 1734038820 | 243.1 | 0 | 0.00 | 243.1 | 243.1 | 243.1 | 0 |
| 1733952420 | 243.1 | 0 | 0.00 | 243.1 | 243.1 | 243.1 | 0 |
| 1733866020 | 243.1 | 1.8 | 0.75 | 240.9 | 243.1 | 240.9 | 42 |
| 1733779620 | 241.3 | 0.6 | 0.25 | 244.2 | 244.2 | 241.3 | 16 |
| 1733520420 | 240.7 | 3.9 | 1.65 | 240.7 | 240.7 | 240.7 | 10 |
| 1733434020 | 236.8 | -6.1 | -2.51 | 239 | 239 | 236.8 | 40 |
| 1733347620 | 242.9 | 1.8 | 0.75 | 239.1 | 242.9 | 239.1 | 44 |
| 1733261220 | 241.1 | -1.8 | -0.74 | 239 | 241.1 | 235.8 | 18 |
| 1733174820 | 242.9 | 1.9 | 0.79 | 241.7 | 243.2 | 240.4 | 113 |
| 1732915620 | 241 | -1.8 | -0.74 | 239.9 | 241 | 238.8 | 27 |
| 1732829220 | 242.8 | 3.5 | 1.46 | 239.2 | 242.8 | 239.2 | 8 |
| 1732742820 | 239.3 | 1.4 | 0.59 | 239.1 | 239.3 | 237.5 | 17 |
| 1732656420 | 237.9 | -0.1 | -0.04 | 237.9 | 237.9 | 237.9 | 1 |
| 1732570020 | 238 | 2.4 | 1.02 | 236.9 | 244 | 236.9 | 75 |
| 1732310820 | 235.6 | -1.4 | -0.59 | 238.3 | 238.3 | 235.6 | 15 |
| 1732224420 | 237 | 5.7 | 2.46 | 234.4 | 237 | 233 | 91 |
| 1732138020 | 231.3 | 10.5 | 4.76 | 220.9 | 231.3 | 220.9 | 119 |
| 1732051620 | 220.8 | 3 | 1.38 | 218 | 222.1 | 217 | 55 |
| 1731965220 | 217.8 | -5.6 | -2.51 | 223.5 | 226.1 | 217.8 | 96 |
| 1731705960 | 223.4 | -24.6 | -9.92 | 241.7 | 244.1 | 223.4 | 507 |
| 1731619560 | 248 | -2.6 | -1.04 | 250.1 | 250.1 | 248 | 38 |
| 1731533160 | 250.6 | -2.2 | -0.87 | 254.6 | 254.6 | 250.6 | 14 |
| 1731446820 | 252.8 | -11.8 | -4.46 | 259.1 | 263.1 | 252.8 | 131 |
| 1731360420 | 264.6 | 13.5 | 5.38 | 268.3 | 268.3 | 264.6 | 3 |
| 1731101220 | 251.1 | -2.7 | -1.06 | 251.1 | 251.1 | 251.1 | 25 |
| 1731014760 | 253.8 | -0.9 | -0.35 | 255.9 | 256.1 | 252.3 | 6 |
| 1730928360 | 254.7 | 11.8 | 4.86 | 250.9 | 254.7 | 250.9 | 58 |
| 1730841960 | 242.9 | -5.9 | -2.37 | 249.8 | 249.8 | 242.9 | 23 |
| 1730755560 | 248.8 | -5.7 | -2.24 | 249.4 | 249.4 | 248.8 | 59 |
| 1730496360 | 254.5 | 6 | 2.41 | 247.6 | 254.5 | 247.6 | 8 |
| 1730409960 | 248.5 | -13.5 | -5.15 | 256 | 256 | 248.5 | 84 |
| 1730323560 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1730237160 | 262 | -5.3 | -1.98 | 263.39999 | 265.8 | 261.5 | 64 |
| 1730150760 | 267.3 | 1.4 | 0.53 | 262.8 | 267.3 | 262.8 | 16 |
| 1729888020 | 265.89999 | -8.1 | -2.96 | 266 | 266 | 263.8 | 35 |
| 1729801560 | 274 | 0.8 | 0.29 | 271.39999 | 279.7 | 271.39999 | 194 |
| 1729715160 | 273.2 | -1.8 | -0.65 | 276 | 276 | 273.2 | 7 |
