Hot Features
프리미엄
Cochlear Ltd (OC5)
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 | -0.44 | -0.231822971549 | 189.8 | 190.9 | 187.9 | 16 | 188.92042553 | DE |
| 4 | 10.04 | 5.59892928842 | 179.32 | 191.36 | 179.32 | 32 | 188.00937799 | DE |
| 12 | 9.94 | 5.54007357039 | 179.42 | 191.36 | 172.82 | 33 | 183.16084306 | DE |
| 26 | -18.39 | -8.85198555957 | 207.75 | 209.65 | 170.12 | 40 | 184.13739276 | DE |
| 52 | 3.88 | 2.09186974337 | 185.48 | 209.95 | 170.12 | 46 | 192.42840699 | DE |
| 156 | 28.38001 | 17.629526502 | 160.97999 | 209.95 | 143.66 | 51 | 181.99513321 | DE |
| 260 | 28.38001 | 17.629526502 | 160.97999 | 209.95 | 143.66 | 51 | 181.99513321 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 189.3 | 0.54 | 0.29 | 189.26 | 189.3 | 189.26 | 34 |
| 1738272420 | 188.76 | 0 | 0.00 | 188.76 | 188.76 | 188.76 | 0 |
| 1738186020 | 188.76 | 0 | 0.00 | 188.76 | 188.76 | 188.76 | 0 |
| 1738099620 | 188.76 | 0.86 | 0.46 | 190.9 | 190.9 | 188.76 | 5 |
| 1738013220 | 187.9 | -1.18 | -0.62 | 187.9 | 187.9 | 187.9 | 5 |
| 1737754020 | 189.08 | -0.18 | -0.10 | 189.8 | 189.8 | 189.08 | 37 |
| 1737667620 | 189.26 | -2.1 | -1.10 | 188.54 | 189.26 | 188.54 | 38 |
| 1737581220 | 191.36 | 0 | 0.00 | 191.36 | 191.36 | 191.36 | 0 |
| 1737494820 | 191.36 | 4.6 | 2.46 | 189.06 | 191.36 | 189 | 164 |
| 1737408420 | 186.76 | 3.92 | 2.14 | 186.76 | 186.76 | 186.76 | 40 |
| 1737149220 | 182.84 | 1.78 | 0.98 | 182.84 | 182.84 | 182.84 | 3 |
| 1737062820 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736976420 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736890020 | 181.06 | 0 | 0.00 | 181.06 | 181.06 | 181.06 | 0 |
| 1736803620 | 181.06 | -3.54 | -1.92 | 181.06 | 181.06 | 181.06 | 5 |
| 1736544420 | 184.6 | 0 | 0.00 | 184.6 | 184.6 | 184.6 | 0 |
| 1736458020 | 184.6 | 4.4 | 2.44 | 183.78 | 184.6 | 183.6 | 85 |
| 1736371620 | 180.2 | -1.68 | -0.92 | 180.3 | 180.3 | 180.2 | 2 |
| 1736285220 | 181.88 | 1.88 | 1.04 | 181.26 | 181.88 | 181.26 | 21 |
| 1736198820 | 180 | 0.68 | 0.38 | 180 | 180 | 180 | 11 |
| 1735939620 | 179.32 | 3.36 | 1.91 | 179.32 | 179.32 | 179.32 | 2 |
| 1735853220 | 175.96 | 2.98 | 1.72 | 175.96 | 175.96 | 175.96 | 1 |
| 1735594020 | 172.98 | -2.02 | -1.15 | 175.68 | 177.18 | 172.98 | 180 |
| 1735334820 | 175 | -0.06 | -0.03 | 175 | 175 | 175 | 30 |
| 1734989220 | 175.06 | 2.24 | 1.30 | 175.68 | 175.7 | 173.6 | 28 |
| 1734730020 | 172.82 | -2.72 | -1.55 | 172.82 | 172.82 | 172.82 | 1 |
| 1734643620 | 175.54 | -1.94 | -1.09 | 173.02 | 175.54 | 173.02 | 24 |
| 1734557220 | 177.48 | -1.54 | -0.86 | 177.48 | 177.48 | 177.48 | 6 |
| 1734470820 | 179.02 | 0.3 | 0.17 | 179.58 | 179.58 | 179.02 | 106 |
| 1734384420 | 178.72 | 1.44 | 0.81 | 178.72 | 178.72 | 178.72 | 1 |
| 1734125220 | 177.28 | 1.26 | 0.72 | 176.86 | 177.28 | 176.86 | 14 |
| 1734038820 | 176.02 | 0 | 0.00 | 176.02 | 176.02 | 176.02 | 0 |
| 1733952420 | 176.02 | -1.58 | -0.89 | 176.02 | 176.02 | 176.02 | 4 |
| 1733866020 | 177.6 | -6 | -3.27 | 177.6 | 177.6 | 177.6 | 1 |
| 1733779620 | 183.6 | 1.64 | 0.90 | 182.9 | 183.6 | 182.9 | 60 |
| 1733520420 | 181.96 | -2.26 | -1.23 | 181.96 | 181.96 | 181.96 | 3 |
| 1733434020 | 184.22 | -0.78 | -0.42 | 184.22 | 184.22 | 184.22 | 4 |
| 1733347620 | 185 | -3.84 | -2.03 | 185 | 185 | 185 | 15 |
| 1733261220 | 188.84 | 1.06 | 0.56 | 187.78 | 189.28 | 187.78 | 13 |
| 1733174820 | 187.78 | -0.9 | -0.48 | 187.78 | 187.78 | 187.78 | 1 |
| 1732915620 | 188.68 | -0.04 | -0.02 | 188.68 | 188.68 | 188.68 | 10 |
| 1732829220 | 188.72 | -0.28 | -0.15 | 188.72 | 188.72 | 188.72 | 1 |
| 1732742820 | 189 | -1.28 | -0.67 | 189.62 | 189.62 | 189 | 80 |
| 1732656420 | 190.28 | 2.06 | 1.09 | 189.98 | 190.28 | 189.98 | 13 |
| 1732570020 | 188.22 | 3.22 | 1.74 | 188 | 188.22 | 187.76 | 53 |
| 1732310820 | 185 | 3.1 | 1.70 | 185 | 185 | 185 | 10 |
| 1732224420 | 181.9 | -2.08 | -1.13 | 181.9 | 181.9 | 181.9 | 39 |
| 1732138020 | 183.98 | -2.02 | -1.09 | 183.98 | 183.98 | 183.98 | 18 |
| 1732051620 | 186 | 8.12 | 4.56 | 183.22 | 186 | 179.78 | 220 |
| 1731965220 | 177.88 | -0.24 | -0.13 | 177.88 | 177.88 | 177.88 | 1 |
| 1731705960 | 178.12 | -3 | -1.66 | 178.12 | 178.12 | 178.12 | 2 |
| 1731619560 | 181.12 | 0.46 | 0.25 | 182.32 | 182.82 | 181.12 | 100 |
| 1731533160 | 180.66 | -1.92 | -1.05 | 180.66 | 180.66 | 180.66 | 1 |
| 1731446820 | 182.58 | -1.18 | -0.64 | 182.58 | 182.58 | 182.58 | 1 |
| 1731360420 | 183.76 | 5.14 | 2.88 | 183.76 | 183.76 | 183.76 | 8 |
| 1731101220 | 178.62 | 0.64 | 0.36 | 179.42 | 179.42 | 178.62 | 75 |
| 1731014760 | 177.98 | 1.42 | 0.80 | 177.98 | 177.98 | 177.98 | 1 |
| 1730928360 | 176.56 | 3.46 | 2.00 | 176.56 | 176.56 | 176.56 | 15 |
| 1730841960 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1730755560 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1730496360 | 173.1 | -0.3 | -0.17 | 173.2 | 173.2 | 173.1 | 31 |
