Hot Features
프리미엄
SAAB AB (SDV1)
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 | -0.645 | -3.20576540755 | 20.12 | 20.48 | 19.425 | 3038 | 20.06712745 | DE |
| 4 | -1.485 | -7.08492366412 | 20.96 | 21.82 | 19.425 | 3378 | 20.83495107 | DE |
| 12 | -0.825 | -4.06403940887 | 20.3 | 21.82 | 17.92 | 3694 | 20.04961516 | DE |
| 26 | -2.055 | -9.54482117975 | 21.53 | 23.79 | 17.92 | 4154 | 20.79133053 | DE |
| 52 | 0.225 | 1.16883116883 | 19.25 | 24.16 | 17.92 | 4709 | 20.96120152 | DE |
| 156 | 0.225 | 1.16883116883 | 19.25 | 24.16 | 17.92 | 4709 | 20.96120152 | DE |
| 260 | 0.225 | 1.16883116883 | 19.25 | 24.16 | 17.92 | 4709 | 20.96120152 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 19.5 | -0.86 | -4.22 | 20.28 | 20.3 | 19.425 | 2793 |
| 1734384420 | 20.36 | 0.26 | 1.29 | 20.05 | 20.48 | 20.03 | 3221 |
| 1734125220 | 20.1 | -0.19 | -0.94 | 20.26 | 20.27 | 20.059999 | 1240 |
| 1734038820 | 20.29 | 0.05 | 0.25 | 20.32 | 20.38 | 20.18 | 2977 |
| 1733952420 | 20.239999 | 0.45 | 2.30 | 19.829999 | 20.35 | 19.8 | 1185 |
| 1733866020 | 19.785 | -0.35 | -1.71 | 20.12 | 20.149999 | 19.785 | 6566 |
| 1733779620 | 20.13 | -1.29 | -6.02 | 21.329999 | 21.399999 | 20.05 | 5148 |
| 1733520420 | 21.42 | -0.2 | -0.93 | 21.63 | 21.72 | 21.27 | 3483 |
| 1733434020 | 21.62 | 0.1 | 0.46 | 21.41 | 21.67 | 21.36 | 3887 |
| 1733347620 | 21.52 | 0.07 | 0.33 | 21.43 | 21.52 | 21.22 | 3965 |
| 1733261220 | 21.45 | 0.49 | 2.34 | 20.94 | 21.45 | 20.86 | 4278 |
| 1733174820 | 20.96 | 0.23 | 1.11 | 20.51 | 21.239999 | 20.48 | 5799 |
| 1732915620 | 20.73 | 0.26 | 1.27 | 20.52 | 20.84 | 20.5 | 3616 |
| 1732829220 | 20.47 | -0.3 | -1.44 | 20.93 | 20.93 | 20.37 | 1822 |
| 1732742820 | 20.77 | -0.22 | -1.05 | 20.92 | 21 | 20.72 | 5751 |
| 1732656420 | 20.989999 | 0.34 | 1.65 | 20.51 | 20.989999 | 20.5 | 977 |
| 1732570020 | 20.649999 | -0.58 | -2.73 | 21.3 | 21.53 | 20.62 | 3475 |
| 1732310820 | 21.23 | -0.24 | -1.12 | 21.45 | 21.45 | 21.11 | 136 |
| 1732224420 | 21.47 | 0.47 | 2.24 | 21.01 | 21.47 | 20.96 | 1291 |
| 1732138020 | 21 | -0.52 | -2.42 | 21.56 | 21.82 | 21 | 1574 |
| 1732051620 | 21.52 | 0.66 | 3.16 | 20.96 | 21.56 | 20.75 | 7161 |
| 1731965220 | 20.86 | 0.67 | 3.32 | 20.23 | 20.86 | 20.23 | 2898 |
| 1731705960 | 20.19 | -0.29 | -1.42 | 20.36 | 20.48 | 20 | 4685 |
| 1731619560 | 20.48 | -0.41 | -1.96 | 20.899999 | 21.04 | 20.399999 | 859 |
| 1731533160 | 20.89 | -0.21 | -1.00 | 20.97 | 21.04 | 20.62 | 1537 |
| 1731446820 | 21.1 | 0.19 | 0.91 | 20.72 | 21.54 | 20.6 | 7330 |
| 1731360420 | 20.91 | 0.86 | 4.29 | 20.25 | 20.98 | 20.14 | 6442 |
| 1731101220 | 20.05 | -0.43 | -2.10 | 20.52 | 20.52 | 20.02 | 1432 |
| 1731014760 | 20.48 | 1.1 | 5.68 | 19.46 | 20.55 | 19.274999 | 3639 |
| 1730928360 | 19.38 | -0.11 | -0.54 | 19.415 | 20.3 | 18.954999 | 9814 |
| 1730841960 | 19.485 | 0.82 | 4.39 | 18.684999 | 19.61 | 18.555 | 4366 |
| 1730755560 | 18.665 | -0.49 | -2.56 | 19.335 | 19.35 | 18.415 | 3652 |
| 1730496360 | 19.155 | 0.2 | 1.03 | 18.915 | 19.399999 | 18.825 | 2182 |
| 1730409960 | 18.96 | -1.14 | -5.67 | 19.95 | 20.07 | 18.905 | 8071 |
| 1730323560 | 20.1 | -0.09 | -0.45 | 20.23 | 20.27 | 19.835 | 882 |
| 1730237160 | 20.19 | -0.1 | -0.49 | 20.29 | 20.51 | 20.18 | 1418 |
| 1730150760 | 20.29 | 0.17 | 0.84 | 20.17 | 20.29 | 19.79 | 3101 |
| 1729888020 | 20.12 | -0.6 | -2.90 | 20.87 | 20.87 | 20.12 | 1064 |
| 1729801560 | 20.72 | 0.18 | 0.88 | 20.66 | 21.07 | 20.61 | 4882 |
| 1729715160 | 20.54 | -0.4 | -1.91 | 21.059999 | 21.059999 | 20.53 | 1636 |
| 1729628760 | 20.94 | 1.57 | 8.11 | 19.375 | 21.03 | 19.375 | 11311 |
| 1729542360 | 19.37 | 0.2 | 1.02 | 19.204999 | 19.755 | 19.145 | 1995 |
| 1729283160 | 19.175 | -0.12 | -0.60 | 19.274999 | 19.355 | 19.14 | 1427 |
| 1729196760 | 19.29 | 0.26 | 1.37 | 19.09 | 19.5 | 18.985 | 2806 |
| 1729110360 | 19.03 | 0.07 | 0.34 | 18.905 | 19.25 | 18.84 | 577 |
| 1729023960 | 18.965 | 0.3 | 1.61 | 18.585 | 19.024999 | 18.585 | 1612 |
| 1728937620 | 18.665 | 0.04 | 0.24 | 18.565 | 18.87 | 18.454999 | 10499 |
| 1728678360 | 18.62 | -0.13 | -0.69 | 18.785 | 18.785 | 17.92 | 2355 |
| 1728591960 | 18.75 | -1.21 | -6.06 | 19.899999 | 20.01 | 18.5 | 4868 |
| 1728505560 | 19.96 | 0.05 | 0.28 | 19.809999 | 19.96 | 19.505 | 317 |
| 1728419160 | 19.905 | 0.02 | 0.10 | 19.684999 | 20.19 | 19.684999 | 1705 |
| 1728332760 | 19.885 | -0.19 | -0.92 | 19.975 | 20 | 19.44 | 5383 |
| 1728073560 | 20.07 | -0.07 | -0.35 | 20.11 | 20.2 | 19.95 | 2423 |
| 1727987220 | 20.14 | -0.12 | -0.59 | 20.11 | 20.54 | 20 | 416 |
| 1727900820 | 20.26 | 0.54 | 2.71 | 19.795 | 20.44 | 19.7 | 3569 |
| 1727814420 | 19.725 | 0.69 | 3.60 | 19.135 | 20.09 | 19.07 | 5021 |
| 1727728020 | 19.04 | -0.07 | -0.34 | 19.18 | 19.45 | 18.899999 | 986 |
| 1727468760 | 19.105 | -0.18 | -0.93 | 19.195 | 19.375 | 19.105 | 2340 |
| 1727382360 | 19.285 | 0.09 | 0.50 | 19.45 | 19.45 | 19.114999 | 4138 |
| 1727295960 | 19.19 | 0.48 | 2.57 | 18.53 | 19.46 | 18.53 | 8556 |
| 1727209560 | 18.71 | -1.75 | -8.55 | 20.3 | 20.3 | 18.61 | 11882 |
| 1727123160 | 20.46 | 0.23 | 1.14 | 20.29 | 20.489999 | 20.09 | 891 |
| 1726864020 | 20.23 | -0.08 | -0.39 | 20.19 | 20.32 | 20.11 | 2228 |
| 1726777560 | 20.309999 | 0.61 | 3.12 | 20.01 | 20.42 | 20.01 | 5858 |
| 1726691220 | 19.695 | 0.09 | 0.48 | 19.649999 | 19.72 | 19.495 | 4893 |
