Hot Features
프리미엄
Eagle Materials Inc (E5M)
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 | -4 | -1.5873015873 | 252 | 252 | 246 | 27 | 246.2195122 | DE |
| 4 | 12 | 5.08474576271 | 236 | 252 | 232 | 62 | 247.47657512 | DE |
| 12 | -44 | -15.0684931507 | 292 | 298 | 232 | 37 | 258.95608782 | DE |
| 26 | -6 | -2.36220472441 | 254 | 298 | 218 | 40 | 255.24468665 | DE |
| 52 | 12 | 5.08474576271 | 236 | 298 | 198 | 37 | 246.58407833 | DE |
| 156 | 12 | 5.08474576271 | 236 | 298 | 198 | 37 | 246.58407833 | DE |
| 260 | 12 | 5.08474576271 | 236 | 298 | 198 | 37 | 246.58407833 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 252 | 6 | 2.44 | 252 | 252 | 252 | 1 |
| 1738272420 | 246 | 0 | 0.00 | 246 | 246 | 246 | 15 |
| 1738186020 | 246 | -6 | -2.38 | 246 | 246 | 246 | 64 |
| 1738099620 | 252 | 4 | 1.61 | 252 | 252 | 252 | 3 |
| 1738013220 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737754020 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737667620 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737581220 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737494820 | 248 | -4 | -1.59 | 250 | 252 | 248 | 317 |
| 1737408420 | 252 | 2 | 0.80 | 250 | 252 | 250 | 81 |
| 1737149220 | 250 | 8 | 3.31 | 250 | 250 | 250 | 62 |
| 1737062820 | 242 | -4 | -1.63 | 246 | 246 | 242 | 23 |
| 1736976420 | 246 | 14 | 6.03 | 246 | 246 | 246 | 20 |
| 1736890020 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1736803620 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1736544420 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1736458020 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1736371620 | 232 | -4 | -1.69 | 232 | 232 | 232 | 10 |
| 1736285220 | 236 | -8 | -3.28 | 236 | 236 | 236 | 24 |
| 1736198820 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1735939620 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1735853220 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1735594020 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1735334820 | 244 | 4 | 1.67 | 244 | 244 | 244 | 6 |
| 1734989220 | 240 | -16 | -6.25 | 240 | 240 | 240 | 24 |
| 1734730020 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1734643620 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1734557220 | 256 | -6 | -2.29 | 256 | 256 | 256 | 23 |
| 1734470820 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1734384420 | 262 | -6 | -2.24 | 262 | 262 | 262 | 11 |
| 1734125220 | 268 | 0 | 0.00 | 268 | 268 | 268 | 0 |
| 1734038820 | 268 | -4 | -1.47 | 266 | 268 | 266 | 69 |
| 1733952420 | 272 | 0 | 0.00 | 272 | 272 | 272 | 0 |
| 1733866020 | 272 | 0 | 0.00 | 272 | 272 | 272 | 0 |
| 1733779620 | 272 | -8 | -2.86 | 284 | 284 | 272 | 20 |
| 1733520420 | 280 | -6 | -2.10 | 280 | 280 | 280 | 40 |
| 1733434020 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1733347620 | 286 | -4 | -1.38 | 284 | 286 | 284 | 23 |
| 1733261220 | 290 | -6 | -2.03 | 290 | 290 | 290 | 3 |
| 1733174820 | 296 | 0 | 0.00 | 296 | 296 | 296 | 1 |
| 1732915620 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1732829220 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1732742820 | 296 | -2 | -0.67 | 296 | 296 | 296 | 10 |
| 1732656420 | 298 | 10 | 3.47 | 298 | 298 | 298 | 2 |
| 1732570020 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1732310820 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1732224420 | 288 | 2 | 0.70 | 286 | 288 | 286 | 22 |
| 1732138020 | 286 | 0 | 0.00 | 286 | 286 | 286 | 42 |
| 1732051620 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1731965220 | 286 | -10 | -3.38 | 286 | 286 | 286 | 4 |
| 1731705960 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1731619560 | 296 | 4 | 1.37 | 296 | 296 | 296 | 33 |
| 1731533220 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1731446820 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1731360420 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1731101220 | 292 | 34 | 13.18 | 292 | 292 | 290 | 50 |
| 1730962800 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1730876400 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1730790000 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1730703600 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
