Hot Features
프리미엄
InTiCa Systems SE (IS7)
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 | 0.22 | 10.2803738318 | 2.14 | 2.56 | 2.14 | 2699 | 2.26960578 | DE |
| 4 | 0.12 | 5.35714285714 | 2.24 | 3.26 | 1.34 | 9951 | 2.53541954 | DE |
| 12 | -0.86 | -26.7080745342 | 3.22 | 3.3 | 1.34 | 4923 | 2.56838046 | DE |
| 26 | -1.24 | -34.4444444444 | 3.6 | 3.9 | 1.34 | 3051 | 2.64371477 | DE |
| 52 | -3.04 | -56.2962962963 | 5.4 | 6.6 | 1.34 | 1941 | 2.99538653 | DE |
| 156 | -10.74 | -81.9847328244 | 13.1 | 13.3 | 1.34 | 1258 | 5.45100846 | DE |
| 260 | -5.09 | -68.322147651 | 7.45 | 23.6 | 1.34 | 1563 | 8.39911863 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733866020 | 2.2599999 | 0.1 | 4.63 | 2.18 | 2.42 | 2.18 | 3860 |
| 1733779620 | 2.16 | -0.2 | -8.47 | 2.36 | 2.38 | 2.14 | 1420 |
| 1733520420 | 2.36 | 0 | 0.00 | 2.16 | 2.36 | 2.16 | 1546 |
| 1733434020 | 2.36 | 0.12 | 5.36 | 2.38 | 2.4 | 2.18 | 2087 |
| 1733347620 | 2.24 | -0.1 | -4.27 | 2.14 | 2.56 | 2.14 | 4583 |
| 1733261220 | 2.34 | 0.12 | 5.41 | 2.16 | 2.36 | 2.14 | 979 |
| 1733174820 | 2.22 | 0.02 | 0.91 | 2.2999999 | 2.38 | 2.12 | 2856 |
| 1732915620 | 2.2 | 0.02 | 0.92 | 2.38 | 2.38 | 2.2 | 4021 |
| 1732829220 | 2.18 | -0.12 | -5.22 | 2.12 | 2.44 | 2.12 | 3925 |
| 1732742820 | 2.2999999 | -0.18 | -7.26 | 2.34 | 2.68 | 1.94 | 22196 |
| 1732656420 | 2.48 | -0.32 | -11.43 | 2.7 | 2.86 | 2.1 | 60040 |
| 1732570020 | 2.8 | 1.17 | 71.78 | 1.66 | 3.2599999 | 1.34 | 83466 |
| 1732310820 | 1.6299999 | -0.07 | -4.12 | 1.6 | 1.81 | 1.53 | 2441 |
| 1732224420 | 1.7 | -0.1 | -5.56 | 1.74 | 2 | 1.5 | 1234 |
| 1732138020 | 1.8 | -0.2 | -10.00 | 2.02 | 2.02 | 1.8 | 2013 |
| 1732051620 | 2 | -0.14 | -6.54 | 1.97 | 2.14 | 1.91 | 272 |
| 1731965220 | 2.14 | 0.23 | 12.04 | 1.91 | 2.14 | 1.91 | 158 |
| 1731705960 | 1.91 | -0.02 | -1.04 | 2.08 | 2.08 | 1.8 | 940 |
| 1731619560 | 1.93 | -0.07 | -3.50 | 2.24 | 2.24 | 1.93 | 909 |
| 1731533160 | 2 | 0.07 | 3.63 | 2.24 | 2.24 | 2 | 74 |
| 1731446820 | 1.93 | -0.09 | -4.46 | 2.02 | 2.36 | 1.89 | 2227 |
| 1731360420 | 2.02 | 0.02 | 1.00 | 1.98 | 2.36 | 1.98 | 2858 |
| 1731101220 | 2 | -0.14 | -6.54 | 2 | 2 | 2 | 165 |
| 1731014760 | 2.14 | 0.14 | 7.00 | 1.82 | 2.24 | 1.82 | 4011 |
| 1730928360 | 2 | -0.22 | -9.91 | 2 | 2 | 2 | 198 |
| 1730841960 | 2.22 | 0.02 | 0.91 | 2 | 2.2999999 | 1.81 | 2912 |
| 1730755560 | 2.2 | -0.12 | -5.17 | 2.18 | 2.2999999 | 1.79 | 3193 |
| 1730496360 | 2.3199999 | 0.02 | 0.87 | 2.2 | 2.3199999 | 2.2 | 442 |
| 1730409960 | 2.2999999 | 0.1 | 4.55 | 2.34 | 2.34 | 2.18 | 2927 |
| 1730323560 | 2.2 | -0.1 | -4.35 | 2.3199999 | 2.3199999 | 2.2 | 1162 |
| 1730237160 | 2.2999999 | -0.36 | -13.53 | 2.46 | 2.46 | 2.2 | 10518 |
| 1730150760 | 2.66 | -0.1 | -3.62 | 2.62 | 2.68 | 2.5 | 3211 |
| 1729888020 | 2.7599999 | -0.02 | -0.72 | 2.62 | 2.98 | 2.62 | 9672 |
| 1729801560 | 2.7799999 | 0.12 | 4.51 | 2.92 | 2.92 | 2.7 | 611 |
| 1729715160 | 2.66 | -0.1 | -3.62 | 2.7 | 2.7 | 2.66 | 123 |
| 1729628760 | 2.7599999 | -0.12 | -4.17 | 2.68 | 3.16 | 2.62 | 6247 |
| 1729542360 | 2.88 | 0.1 | 3.60 | 2.66 | 2.88 | 2.66 | 24 |
| 1729283160 | 2.7799999 | 0.06 | 2.21 | 2.72 | 2.7799999 | 2.62 | 6808 |
| 1729196760 | 2.72 | -0.1 | -3.55 | 2.8 | 2.8 | 2.7 | 4331 |
| 1729110360 | 2.82 | -0.06 | -2.08 | 2.82 | 2.86 | 2.82 | 23 |
| 1729023960 | 2.88 | -0.1 | -3.36 | 2.82 | 2.98 | 2.82 | 366 |
| 1728937620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.8 | 1004 |
| 1728678360 | 2.98 | -0.08 | -2.61 | 2.96 | 2.98 | 2.8 | 2996 |
| 1728591960 | 3.06 | 0.16 | 5.52 | 2.96 | 3.14 | 2.96 | 302 |
| 1728505560 | 2.9 | 0 | 0.00 | 2.9 | 3.06 | 2.9 | 256 |
| 1728419160 | 2.9 | 0.02 | 0.69 | 2.88 | 3.14 | 2.88 | 231 |
| 1728332760 | 2.88 | -0.1 | -3.36 | 2.82 | 3.12 | 2.82 | 1501 |
| 1728073560 | 2.98 | -0.18 | -5.70 | 3.16 | 3.16 | 2.68 | 2975 |
| 1727987220 | 3.16 | 0 | 0.00 | 2.66 | 3.16 | 2.66 | 3508 |
| 1727900820 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 2.66 | 22 |
| 1727814420 | 3.16 | 0.26 | 8.97 | 2.96 | 3.18 | 2.72 | 25 |
| 1727728020 | 2.9 | 0.02 | 0.69 | 2.72 | 3.22 | 2.72 | 550 |
| 1727468760 | 2.88 | 0.18 | 6.67 | 2.98 | 3 | 2.88 | 770 |
| 1727382360 | 2.7 | -0.16 | -5.59 | 3.08 | 3.08 | 2.7 | 374 |
| 1727295960 | 2.86 | -0.32 | -10.06 | 3.08 | 3.08 | 2.86 | 2273 |
| 1727209560 | 3.18 | -0.02 | -0.63 | 2.94 | 3.18 | 2.88 | 351 |
| 1727123160 | 3.2 | 0.32 | 11.11 | 2.88 | 3.2 | 2.88 | 700 |
| 1726864020 | 2.88 | 0.04 | 1.41 | 3.18 | 3.2599999 | 2.84 | 2483 |
| 1726777560 | 2.84 | 0.12 | 4.41 | 3.22 | 3.3 | 2.72 | 13833 |
| 1726691220 | 2.72 | -0.5 | -15.53 | 3.22 | 3.22 | 2.72 | 173 |
| 1726604760 | 3.22 | 0.18 | 5.92 | 2.9 | 3.22 | 2.9 | 57 |
| 1726518420 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 2.9 | 77 |
| 1726259160 | 3 | -0.04 | -1.32 | 3 | 3 | 3 | 740 |
| 1726172760 | 3.04 | -0.28 | -8.43 | 3.2599999 | 3.2599999 | 3.04 | 3504 |
| 1726086360 | 3.32 | -0.06 | -1.78 | 3.38 | 3.56 | 3.32 | 125 |
