Hot Features
프리미엄
Lowes Cos Inc (LWE)
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 | -3.65 | -1.42661715849 | 255.85 | 258.1 | 243.55 | 435 | 252.7225621 | DE |
| 4 | 0.15 | 0.059512001587 | 252.05 | 261.3 | 239.8 | 246 | 251.48411168 | DE |
| 12 | 29.6 | 13.2973944295 | 222.6 | 262.75 | 218 | 226 | 241.90611996 | DE |
| 26 | 46.2 | 22.427184466 | 206 | 262.75 | 196.52 | 247 | 222.35050379 | DE |
| 52 | 71.32 | 39.4294559929 | 180.88 | 262.75 | 180 | 265 | 215.60363483 | DE |
| 156 | 39.55 | 18.5986362568 | 212.65 | 262.75 | 172.56 | 256 | 211.28197959 | DE |
| 260 | 39.55 | 18.5986362568 | 212.65 | 262.75 | 172.56 | 256 | 211.28197959 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 253.25 | 4.65 | 1.87 | 248.15 | 253.25 | 248.15 | 1592 |
| 1732138020 | 248.6 | 1.55 | 0.63 | 244.6 | 249.15 | 243.55 | 109 |
| 1732051620 | 247.05 | -8.4 | -3.29 | 256.35 | 257.75 | 246.05 | 188 |
| 1731965220 | 255.45 | 0.55 | 0.22 | 253.55 | 257.35 | 253.55 | 101 |
| 1731705960 | 254.9 | -3.45 | -1.34 | 255.85 | 258.1 | 254.6 | 184 |
| 1731619560 | 258.35 | 1.05 | 0.41 | 260.55 | 260.55 | 256.7 | 192 |
| 1731533160 | 257.3 | 1.3 | 0.51 | 254.75 | 259.14999 | 252.3 | 275 |
| 1731446820 | 256 | -0.7 | -0.27 | 259.14999 | 261.3 | 254.9 | 246 |
| 1731360420 | 256.7 | 3.9 | 1.54 | 252.3 | 259.64999 | 252.3 | 210 |
| 1731101220 | 252.8 | 6.55 | 2.66 | 248.25 | 253.05 | 248.25 | 533 |
| 1731014760 | 246.25 | 1.9 | 0.78 | 244.85 | 246.25 | 242.75 | 58 |
| 1730928360 | 244.35 | -1.45 | -0.59 | 253 | 256.25 | 241.25 | 348 |
| 1730841960 | 245.8 | 2.05 | 0.84 | 242.3 | 245.8 | 242.3 | 29 |
| 1730755560 | 243.75 | -1.2 | -0.49 | 242.4 | 245.45 | 239.8 | 133 |
| 1730496360 | 244.95 | 3.1 | 1.28 | 243.6 | 244.95 | 242.85 | 63 |
| 1730409960 | 241.85 | -1 | -0.41 | 240.15 | 241.85 | 240.15 | 84 |
| 1730323560 | 242.85 | -2.75 | -1.12 | 241.15 | 243.45 | 241.15 | 176 |
| 1730237160 | 245.6 | -2.7 | -1.09 | 248.3 | 248.3 | 243.5 | 146 |
| 1730150760 | 248.3 | 1.6 | 0.65 | 247.25 | 250.25 | 247.05 | 185 |
| 1729888020 | 246.7 | -4.15 | -1.65 | 252.05 | 252.6 | 246.7 | 73 |
| 1729801560 | 250.85 | -0.55 | -0.22 | 249.2 | 252.45 | 249.2 | 53 |
| 1729715160 | 251.4 | 0.4 | 0.16 | 251.8 | 252.5 | 251 | 82 |
| 1729628760 | 251 | -7.85 | -3.03 | 254.8 | 256.89999 | 249.8 | 192 |
| 1729542360 | 258.85 | -1.15 | -0.44 | 257.95 | 260.6 | 257.5 | 148 |
| 1729283160 | 260 | -0.35 | -0.13 | 260.95 | 260.95 | 257.2 | 98 |
| 1729196760 | 260.35 | 1.5 | 0.58 | 260.39999 | 262.55 | 260.35 | 125 |
| 1729110360 | 258.85 | -1.9 | -0.73 | 257.39999 | 259.95 | 257.35 | 111 |
| 1729023960 | 260.75 | 2.9 | 1.12 | 259.39999 | 262.75 | 256.89999 | 141 |
| 1728937620 | 257.85 | 5.75 | 2.28 | 253.5 | 257.85 | 251 | 270 |
| 1728678360 | 252.1 | 2.1 | 0.84 | 248.3 | 252.5 | 247.8 | 146 |
| 1728591960 | 250 | -2.9 | -1.15 | 254.45 | 254.45 | 250 | 174 |
| 1728505560 | 252.9 | 3.65 | 1.46 | 253 | 253 | 249.3 | 329 |
| 1728419160 | 249.25 | 4.25 | 1.73 | 245.75 | 249.25 | 243.1 | 135 |
| 1728332760 | 245 | 2.4 | 0.99 | 244.6 | 245 | 242.1 | 317 |
| 1728073560 | 242.6 | -2.85 | -1.16 | 244.15 | 246.7 | 240.9 | 148 |
| 1727987220 | 245.45 | -0.3 | -0.12 | 246.7 | 246.7 | 245.45 | 10 |
| 1727900820 | 245.75 | -1.45 | -0.59 | 244.55 | 246.6 | 244.55 | 302 |
| 1727814420 | 247.2 | 4.45 | 1.83 | 244.25 | 247.2 | 242.8 | 95 |
| 1727728020 | 242.75 | 4.1 | 1.72 | 239 | 242.75 | 239 | 74 |
| 1727468760 | 238.65 | 2 | 0.85 | 239.5 | 240 | 237.3 | 68 |
| 1727382360 | 236.65 | -0.4 | -0.17 | 237.3 | 237.8 | 235.9 | 93 |
| 1727295960 | 237.05 | 0.3 | 0.13 | 236.15 | 238.6 | 235.95 | 93 |
| 1727209560 | 236.75 | 4.45 | 1.92 | 237.3 | 240 | 236.75 | 1583 |
| 1727123160 | 232.3 | -0.85 | -0.36 | 232.25 | 234.95 | 232.25 | 189 |
| 1726864020 | 233.15 | -0.55 | -0.24 | 233 | 235 | 232.5 | 148 |
| 1726777560 | 233.7 | 2.45 | 1.06 | 233 | 234.9 | 233 | 86 |
| 1726691220 | 231.25 | -0.75 | -0.32 | 230 | 232.5 | 229.7 | 58 |
| 1726604760 | 232 | 2.1 | 0.91 | 229.8 | 232 | 229.8 | 64 |
| 1726518420 | 229.9 | 0.25 | 0.11 | 229 | 231.55 | 228 | 368 |
| 1726259160 | 229.65 | 3.05 | 1.35 | 227.85 | 231.65 | 227.85 | 189 |
| 1726172760 | 226.6 | 5.8 | 2.63 | 226.05 | 226.6 | 223.95 | 100 |
| 1726086360 | 220.8 | -3.4 | -1.52 | 222.15 | 224.35 | 218.75 | 48 |
| 1725999960 | 224.2 | 3.5 | 1.59 | 220.35 | 225.2 | 220.35 | 590 |
| 1725913620 | 220.7 | 0.2 | 0.09 | 221.8 | 222.6 | 219.55 | 246 |
| 1725654360 | 220.5 | 1.6 | 0.73 | 219.85 | 222.6 | 218 | 107 |
| 1725567960 | 218.9 | -1.15 | -0.52 | 222.55 | 222.55 | 218.9 | 108 |
| 1725481560 | 220.05 | -2.8 | -1.26 | 220.35 | 220.65 | 218 | 1061 |
| 1725395160 | 222.85 | -1.4 | -0.62 | 223.9 | 225 | 222.85 | 191 |
| 1725308760 | 224.25 | -0.55 | -0.24 | 225.2 | 226.55 | 224.25 | 121 |
| 1725049560 | 224.8 | 1.35 | 0.60 | 222.6 | 224.8 | 222.1 | 168 |
| 1724963160 | 223.45 | -0.65 | -0.29 | 226.55 | 226.55 | 223.45 | 164 |
| 1724876760 | 224.1 | 1.2 | 0.54 | 221.95 | 225.25 | 221.95 | 100 |
| 1724790420 | 222.9 | -2.2 | -0.98 | 223.25 | 223.25 | 222.15 | 187 |
| 1724704020 | 225.1 | 5.65 | 2.57 | 224.65 | 226.15 | 222.9 | 97 |
| 1724444820 | 219.45 | 2.65 | 1.22 | 217.5 | 220.55 | 217.5 | 78 |
| 1724358420 | 216.8 | -0.35 | -0.16 | 216.7 | 218.95 | 216.7 | 74 |
