Hot Features
프리미엄
Moog, Inc. (MO7A)
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 | -16 | -8.86426592798 | 180.5 | 180.6 | 166.5 | 183 | 173.50065431 | DE |
| 4 | -36.1 | -17.9960119641 | 200.6 | 202 | 166.5 | 274 | 179.52438491 | DE |
| 12 | -42.9 | -20.6846673095 | 207.4 | 213.8 | 166.5 | 153 | 185.55467763 | DE |
| 26 | -6.1 | -3.57561547479 | 170.6 | 216.4 | 164.1 | 122 | 185.69944632 | DE |
| 52 | 25.5 | 18.345323741 | 139 | 216.4 | 135 | 147 | 165.69466689 | DE |
| 156 | 58.5 | 55.1886792453 | 106 | 216.4 | 103 | 128 | 158.08683562 | DE |
| 260 | 58.5 | 55.1886792453 | 106 | 216.4 | 103 | 128 | 158.08683562 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 166.5 | -3.6 | -2.12 | 172.1 | 172.1 | 166.5 | 304 |
| 1740086820 | 170.1 | -4.7 | -2.69 | 174.7 | 174.9 | 170 | 156 |
| 1740000420 | 174.8 | 1.4 | 0.81 | 175.1 | 175.1 | 173.2 | 227 |
| 1739914020 | 173.4 | -0.7 | -0.40 | 174.1 | 175.7 | 173.4 | 185 |
| 1739827620 | 174.1 | -0.3 | -0.17 | 174.2 | 175.8 | 172.7 | 199 |
| 1739568420 | 174.4 | -4.6 | -2.57 | 180.5 | 180.6 | 173.9 | 150 |
| 1739482020 | 179 | -2 | -1.10 | 181 | 184.1 | 179 | 61 |
| 1739395620 | 181 | -2.2 | -1.20 | 183.6 | 185.3 | 181 | 428 |
| 1739309220 | 183.2 | -1.7 | -0.92 | 184.8 | 185.4 | 183.2 | 237 |
| 1739222820 | 184.9 | 2.1 | 1.15 | 184.9 | 188 | 184.2 | 660 |
| 1738963620 | 182.8 | -3.6 | -1.93 | 188.7 | 190 | 182.3 | 316 |
| 1738877220 | 186.4 | 1.1 | 0.59 | 187.5 | 188.9 | 186.3 | 389 |
| 1738790820 | 185.3 | 10.8 | 6.19 | 178.3 | 185.3 | 176.6 | 211 |
| 1738704420 | 174.5 | -1.5 | -0.85 | 176 | 176.2 | 174 | 260 |
| 1738618020 | 176 | -2.8 | -1.57 | 174 | 176.1 | 174 | 67 |
| 1738358820 | 178.8 | -1.2 | -0.67 | 181.7 | 181.7 | 178.1 | 100 |
| 1738272420 | 180 | 2.2 | 1.24 | 179.5 | 180.5 | 178.2 | 105 |
| 1738186020 | 177.8 | 6.2 | 3.61 | 174.5 | 178.5 | 174.5 | 235 |
| 1738099620 | 171.6 | 1.1 | 0.65 | 168.3 | 173 | 167.5 | 512 |
| 1738013220 | 170.5 | -16.1 | -8.63 | 184.8 | 184.8 | 169.5 | 335 |
| 1737754020 | 186.6 | -16.8 | -8.26 | 200.6 | 202 | 178.3 | 654 |
| 1737667620 | 203.4 | 2.4 | 1.19 | 203.2 | 203.6 | 203.2 | 13 |
| 1737581220 | 201 | -4.4 | -2.14 | 204.8 | 204.8 | 201 | 151 |
| 1737494820 | 205.4 | 3 | 1.48 | 202 | 205.4 | 202 | 87 |
| 1737408420 | 202.4 | 0 | 0.00 | 203.2 | 203.2 | 202.4 | 37 |
| 1737149220 | 202.4 | 2.2 | 1.10 | 202.6 | 202.6 | 202.4 | 61 |
| 1737062820 | 200.2 | -0.8 | -0.40 | 201 | 202 | 200.2 | 104 |
| 1736976420 | 201 | 3.6 | 1.82 | 199.8 | 201 | 199.8 | 154 |
| 1736890020 | 197.4 | 3 | 1.54 | 197.5 | 198.4 | 197.4 | 98 |
| 1736803620 | 194.4 | 0.1 | 0.05 | 194.1 | 194.4 | 194.1 | 62 |
| 1736544420 | 194.3 | -3.4 | -1.72 | 195 | 195 | 194.3 | 17 |
| 1736458020 | 197.7 | 1.4 | 0.71 | 197.7 | 197.7 | 197.7 | 62 |
| 1736371620 | 196.3 | 4.9 | 2.56 | 193.3 | 196.3 | 193.3 | 26 |
| 1736285220 | 191.4 | -2 | -1.03 | 193.1 | 193.2 | 191.4 | 9 |
| 1736198820 | 193.4 | -2.1 | -1.07 | 195.9 | 195.9 | 193.4 | 61 |
| 1735939620 | 195.5 | 2.9 | 1.51 | 191.7 | 195.5 | 191.7 | 28 |
| 1735853220 | 192.6 | 5.9 | 3.16 | 191.2 | 194.4 | 191.1 | 85 |
| 1735594020 | 186.7 | -1.1 | -0.59 | 188.6 | 188.8 | 186.7 | 88 |
| 1735334820 | 187.8 | 2.4 | 1.29 | 191.1 | 191.1 | 187.8 | 75 |
| 1734989220 | 185.4 | 1.2 | 0.65 | 185.4 | 185.4 | 185.4 | 1 |
| 1734730020 | 184.2 | -1.3 | -0.70 | 184.2 | 184.2 | 184.2 | 10 |
| 1734643620 | 185.5 | 2.1 | 1.15 | 180.7 | 187.1 | 180.7 | 95 |
| 1734557220 | 183.4 | -5.7 | -3.01 | 188.3 | 190.9 | 183.4 | 147 |
| 1734470820 | 189.1 | -3.7 | -1.92 | 192.1 | 193.6 | 189.1 | 201 |
| 1734384420 | 192.8 | -1.8 | -0.92 | 192.9 | 193.7 | 191.9 | 252 |
| 1734125220 | 194.6 | -2.9 | -1.47 | 195.4 | 197 | 193.2 | 132 |
| 1734038820 | 197.5 | -5.5 | -2.71 | 202 | 202 | 197.5 | 105 |
| 1733952420 | 203 | 2.2 | 1.10 | 198.5 | 205 | 198.5 | 96 |
| 1733866020 | 200.8 | 2.2 | 1.11 | 200 | 200.8 | 197.6 | 105 |
| 1733779620 | 198.6 | -5.4 | -2.65 | 204.2 | 204.2 | 198.2 | 184 |
| 1733520420 | 204 | -1.2 | -0.58 | 203 | 204 | 203 | 19 |
| 1733434020 | 205.2 | -3.2 | -1.54 | 206.8 | 206.8 | 205.2 | 12 |
| 1733347620 | 208.4 | -1 | -0.48 | 211 | 211 | 208 | 60 |
| 1733261220 | 209.4 | 0.2 | 0.10 | 211.8 | 213.4 | 209.2 | 119 |
| 1733174820 | 209.2 | -0.8 | -0.38 | 212.4 | 213.8 | 209.2 | 78 |
| 1732915620 | 210 | 1.8 | 0.86 | 207.4 | 210.2 | 207.4 | 70 |
| 1732829220 | 208.2 | 0 | 0.00 | 208.2 | 208.2 | 208.2 | 0 |
| 1732742820 | 208.2 | -6.8 | -3.16 | 214.2 | 214.2 | 208.2 | 80 |
| 1732656420 | 215 | -0.8 | -0.37 | 214.8 | 215 | 212.2 | 161 |
| 1732570020 | 215.8 | 3.8 | 1.79 | 215.2 | 216.4 | 212.8 | 141 |
| 1732310820 | 212 | 6 | 2.91 | 211.6 | 212 | 211.6 | 8 |
