Hot Features
프리미엄
Ballard Power Systems Inc (PO0)
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 | -0.083 | -6.69085046352 | 1.2405 | 1.2645 | 1.0245 | 395221 | 1.14170809 | DE |
| 4 | -0.1645 | -12.4432677761 | 1.322 | 1.4645 | 1.0245 | 204438 | 1.24423454 | DE |
| 12 | -0.366 | -24.0236297998 | 1.5235 | 2.011 | 1.0245 | 198608 | 1.44487845 | DE |
| 26 | -0.343 | -22.8590469843 | 1.5005 | 2.011 | 1.0245 | 221233 | 1.44599255 | DE |
| 52 | -1.7885 | -60.7094365241 | 2.946 | 3.109 | 1.0245 | 176152 | 1.80004108 | DE |
| 156 | -7.4165 | -86.4998833683 | 8.574 | 11.534 | 1.0245 | 89975 | 2.70918594 | DE |
| 260 | -19.1925 | -94.312039312 | 20.35 | 20.82 | 1.0245 | 75660 | 3.57679994 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.1655 | 0.05 | 4.91 | 1.1135 | 1.1785 | 1.1105 | 173158 |
| 1741296420 | 1.111 | -0.05 | -4.18 | 1.1599999 | 1.17 | 1.0825 | 218975 |
| 1741210020 | 1.1595 | -0.04 | -3.01 | 1.197 | 1.2264999 | 1.1305 | 235702 |
| 1741123620 | 1.1955 | 0.13 | 11.94 | 1.087 | 1.2255 | 1.0245 | 620421 |
| 1741037220 | 1.068 | -0.12 | -10.37 | 1.2004999 | 1.22 | 1.0605 | 613003 |
| 1740778020 | 1.1915 | -0.06 | -4.68 | 1.2405 | 1.2645 | 1.1904999 | 288006 |
| 1740691620 | 1.25 | -0.04 | -2.80 | 1.3025 | 1.3595 | 1.2405 | 159420 |
| 1740605220 | 1.286 | 0.04 | 3.38 | 1.2549999 | 1.3334999 | 1.2475 | 113859 |
| 1740518820 | 1.244 | -0.04 | -3.00 | 1.2845 | 1.35 | 1.2204999 | 220645 |
| 1740432420 | 1.2825 | -0.07 | -4.96 | 1.3345 | 1.3625 | 1.2825 | 211731 |
| 1740173220 | 1.3495 | -0.04 | -2.81 | 1.3845 | 1.4255 | 1.336 | 65678 |
| 1740086820 | 1.3885 | -0.03 | -2.32 | 1.4005 | 1.419 | 1.3555 | 58026 |
| 1740000420 | 1.4215 | -0.01 | -0.46 | 1.443 | 1.4645 | 1.419 | 91925 |
| 1739914020 | 1.428 | 0.06 | 4.04 | 1.3745 | 1.4484999 | 1.35 | 179310 |
| 1739827620 | 1.3725 | -0 | -0.07 | 1.3955 | 1.4105 | 1.3725 | 58653 |
| 1739568420 | 1.3735 | -0.04 | -2.69 | 1.417 | 1.45 | 1.359 | 148574 |
| 1739482020 | 1.4115 | 0.01 | 0.82 | 1.41 | 1.4404999 | 1.3505 | 165216 |
| 1739395620 | 1.4 | 0.13 | 10.11 | 1.284 | 1.4145 | 1.2655 | 254826 |
| 1739309220 | 1.2715 | -0.1 | -7.19 | 1.3595 | 1.3735 | 1.2715 | 144876 |
| 1739222820 | 1.37 | 0.04 | 2.66 | 1.3565 | 1.4075 | 1.3405 | 131961 |
| 1738963620 | 1.3345 | 0.01 | 0.57 | 1.322 | 1.3505 | 1.305 | 107956 |
| 1738877220 | 1.327 | 0.01 | 0.57 | 1.34 | 1.3765 | 1.3105 | 141654 |
| 1738790820 | 1.3194999 | 0.02 | 1.62 | 1.3025 | 1.36 | 1.2865 | 141123 |
| 1738704420 | 1.2985 | 0.01 | 0.66 | 1.268 | 1.3115 | 1.2655 | 64671 |
| 1738618020 | 1.29 | -0.03 | -2.42 | 1.3 | 1.3194999 | 1.26 | 162916 |
| 1738358820 | 1.322 | 0.01 | 1.03 | 1.3174999 | 1.35 | 1.3005 | 116287 |
| 1738272420 | 1.3085 | 0.03 | 2.31 | 1.2905 | 1.3225 | 1.264 | 149583 |
| 1738186020 | 1.2789999 | -0.04 | -2.70 | 1.31 | 1.3294999 | 1.2605 | 152702 |
| 1738099620 | 1.3145 | 0.02 | 1.86 | 1.316 | 1.338 | 1.264 | 360331 |
| 1738013220 | 1.2905 | -0.08 | -5.80 | 1.37 | 1.4035 | 1.2905 | 164436 |
| 1737754020 | 1.37 | 0.02 | 1.48 | 1.355 | 1.4195 | 1.3345 | 154561 |
| 1737667620 | 1.35 | 0 | 0.22 | 1.3414999 | 1.37 | 1.321 | 192666 |
| 1737581220 | 1.347 | -0.12 | -8.09 | 1.4524999 | 1.489 | 1.347 | 359283 |
| 1737494820 | 1.4655 | -0.07 | -4.59 | 1.5149999 | 1.5295 | 1.4515 | 202994 |
| 1737408420 | 1.536 | -0.02 | -1.48 | 1.5405 | 1.5415 | 1.495 | 154355 |
| 1737149220 | 1.559 | -0.04 | -2.47 | 1.61 | 1.6495 | 1.5315 | 119955 |
| 1737062820 | 1.5985 | -0 | -0.03 | 1.6195 | 1.6595 | 1.545 | 141740 |
| 1736976420 | 1.599 | 0.08 | 5.20 | 1.5105 | 1.6195 | 1.5005 | 128638 |
| 1736890020 | 1.52 | -0.08 | -4.79 | 1.5845 | 1.639 | 1.5195 | 112130 |
| 1736803620 | 1.5965 | -0.12 | -7.23 | 1.7205 | 1.722 | 1.557 | 160154 |
| 1736544420 | 1.721 | 0.02 | 1.24 | 1.7255 | 1.7595 | 1.651 | 103500 |
| 1736458020 | 1.7 | -0.03 | -1.65 | 1.6955 | 1.75 | 1.672 | 85065 |
| 1736371620 | 1.7285 | -0.18 | -9.55 | 1.96 | 1.998 | 1.7105 | 388791 |
| 1736285220 | 1.911 | 0 | 0.00 | 1.9375 | 1.9995 | 1.8905 | 304977 |
| 1736198820 | 1.911 | 0.06 | 3.02 | 1.896 | 2.011 | 1.8505 | 573155 |
| 1735939620 | 1.855 | 0.07 | 3.83 | 1.83 | 1.8915 | 1.7305 | 357755 |
| 1735853220 | 1.7865 | 0.23 | 15.00 | 1.5965 | 1.856 | 1.589 | 336921 |
| 1735594020 | 1.5535 | -0.06 | -3.45 | 1.57 | 1.6 | 1.5535 | 131309 |
| 1735334820 | 1.609 | 0.01 | 0.41 | 1.619 | 1.67 | 1.55 | 280203 |
| 1734989220 | 1.6025 | 0.05 | 3.35 | 1.5605 | 1.6345 | 1.554 | 181098 |
| 1734730020 | 1.5505 | 0.11 | 7.26 | 1.4375 | 1.569 | 1.385 | 244441 |
| 1734643620 | 1.4455 | -0.01 | -0.65 | 1.4655 | 1.4955 | 1.4404999 | 131794 |
| 1734557220 | 1.455 | -0.08 | -4.90 | 1.532 | 1.5945 | 1.455 | 149851 |
| 1734470820 | 1.53 | 0.01 | 0.62 | 1.5029999 | 1.555 | 1.493 | 107506 |
| 1734384420 | 1.5205 | -0.02 | -1.30 | 1.528 | 1.56 | 1.499 | 150779 |
| 1734125220 | 1.5405 | -0 | -0.16 | 1.5235 | 1.5565 | 1.4705 | 127353 |
| 1734038820 | 1.543 | -0.06 | -3.77 | 1.5805 | 1.6095 | 1.5035 | 183886 |
| 1733952420 | 1.6035 | -0.03 | -2.02 | 1.6255 | 1.6355 | 1.5605 | 177037 |
| 1733866020 | 1.6365 | 0.03 | 1.77 | 1.6475 | 1.75 | 1.5405 | 559092 |
| 1733779620 | 1.608 | 0.08 | 5.06 | 1.516 | 1.772 | 1.5105 | 442277 |
