Hot Features
프리미엄
Waste Management Inc (UWS)
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 | 5.6 | 2.56998623222 | 217.9 | 224.95 | 216.85 | 2823 | 219.68344906 | DE |
| 4 | 12.7 | 6.02466793169 | 210.8 | 224.95 | 210.3 | 2080 | 218.09506837 | DE |
| 12 | 12.45 | 5.89907604833 | 211.05 | 224.95 | 193.02 | 2723 | 206.38269804 | DE |
| 26 | 31.72 | 16.5397851705 | 191.78 | 224.95 | 179.12 | 2308 | 202.19270555 | DE |
| 52 | 33.1 | 17.3844537815 | 190.4 | 224.95 | 179.12 | 2276 | 196.91213769 | DE |
| 156 | 87.15 | 63.9163916392 | 136.35 | 224.95 | 133 | 1181 | 182.8297652 | DE |
| 260 | 116.86 | 109.583645911 | 106.64 | 224.95 | 79.11 | 832 | 172.13244109 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 224 | 3.65 | 1.66 | 221.6 | 224 | 220.3 | 1091 |
| 1740691620 | 220.35 | 1.85 | 0.85 | 218.25 | 221.65 | 218.2 | 2051 |
| 1740605220 | 218.5 | -0.45 | -0.21 | 219.85 | 220.05 | 218 | 2809 |
| 1740518820 | 218.95 | -1 | -0.45 | 219.95 | 220.85 | 218 | 4928 |
| 1740432420 | 219.95 | 2.75 | 1.27 | 217.9 | 219.95 | 216.85 | 3235 |
| 1740173220 | 217.2 | -1.65 | -0.75 | 217.85 | 219.95 | 216.3 | 1402 |
| 1740086820 | 218.85 | 0.6 | 0.27 | 219.15 | 219.4 | 216.25 | 979 |
| 1740000420 | 218.25 | -1.2 | -0.55 | 219.1 | 219.75 | 217.8 | 1635 |
| 1739914020 | 219.45 | 2.15 | 0.99 | 218.6 | 219.75 | 215 | 1547 |
| 1739827620 | 217.3 | 0.25 | 0.12 | 218.15 | 218.55 | 216.4 | 1028 |
| 1739568420 | 217.05 | 0.3 | 0.14 | 217.15 | 219.45 | 217.05 | 1155 |
| 1739482020 | 216.75 | -1.6 | -0.73 | 218.9 | 219.45 | 216.45 | 1153 |
| 1739395620 | 218.35 | -0.05 | -0.02 | 218 | 219.65 | 216.75 | 1868 |
| 1739309220 | 218.4 | 0.25 | 0.11 | 218.35 | 219.75 | 217 | 3544 |
| 1739222820 | 218.15 | 0.1 | 0.05 | 217.9 | 218.95 | 217.05 | 3212 |
| 1738963620 | 218.05 | 1.95 | 0.90 | 217.15 | 218.65 | 215.3 | 2389 |
| 1738877220 | 216.1 | 0.85 | 0.39 | 216.1 | 218.4 | 215.35 | 1025 |
| 1738790820 | 215.25 | 2.05 | 0.96 | 213 | 216.65 | 212.65 | 832 |
| 1738704420 | 213.2 | -3.55 | -1.64 | 216.35 | 217.9 | 213.2 | 2870 |
| 1738618020 | 216.75 | 4.2 | 1.98 | 210.8 | 219.95 | 210.3 | 2856 |
| 1738358820 | 212.55 | 0.05 | 0.02 | 214 | 215.3 | 211 | 4888 |
| 1738272420 | 212.5 | 10.5 | 5.20 | 204.15 | 212.5 | 203.1 | 6237 |
| 1738186020 | 202 | -2.15 | -1.05 | 204.95 | 206.8 | 202 | 1468 |
| 1738099620 | 204.15 | 0.85 | 0.42 | 203.5 | 205.9 | 203.45 | 3209 |
| 1738013220 | 203.3 | 3.32 | 1.66 | 198.46 | 203.45 | 197.32 | 2152 |
| 1737754020 | 199.98 | -1.52 | -0.75 | 201.5 | 201.65 | 198.26 | 2059 |
| 1737667620 | 201.5 | -1.85 | -0.91 | 202.55 | 204.15 | 201.5 | 1227 |
| 1737581220 | 203.35 | -1.45 | -0.71 | 205.1 | 205.25 | 201.55 | 1294 |
| 1737494820 | 204.8 | -2 | -0.97 | 205.7 | 206.8 | 203.05 | 2813 |
| 1737408420 | 206.8 | -0.15 | -0.07 | 205.95 | 206.8 | 205.1 | 1848 |
| 1737149220 | 206.95 | 2.05 | 1.00 | 205.9 | 207.15 | 204.35 | 5300 |
| 1737062820 | 204.9 | 2.55 | 1.26 | 202.9 | 205 | 201.65 | 3473 |
| 1736976420 | 202.35 | 1.05 | 0.52 | 201.75 | 203.15 | 200.6 | 1935 |
| 1736890020 | 201.3 | -1.5 | -0.74 | 203.25 | 205 | 199.8 | 5056 |
| 1736803620 | 202.8 | 0.3 | 0.15 | 201 | 203.5 | 200.55 | 4216 |
| 1736544420 | 202.5 | 0.05 | 0.02 | 202.95 | 204.4 | 200.75 | 3328 |
| 1736458020 | 202.45 | 1.8 | 0.90 | 200.8 | 202.8 | 200.05 | 2344 |
| 1736371620 | 200.65 | 4.03 | 2.05 | 197.3 | 200.95 | 196.34 | 2052 |
| 1736285220 | 196.62 | 2.98 | 1.54 | 194.38 | 196.74 | 193.12 | 1553 |
| 1736198820 | 193.64 | -2.24 | -1.14 | 195.98 | 196.24 | 193.02 | 2631 |
| 1735939620 | 195.88 | -0.02 | -0.01 | 195.92 | 197.06 | 194.42 | 1893 |
| 1735853220 | 195.9 | 1 | 0.51 | 195.02 | 197.18 | 194.54 | 1928 |
| 1735594020 | 194.9 | -0.32 | -0.16 | 195.56 | 196.22 | 194.9 | 1118 |
| 1735334820 | 195.22 | -1.2 | -0.61 | 196.06 | 197.78 | 195.2 | 2742 |
| 1734989220 | 196.42 | -1.86 | -0.94 | 198.32 | 199.98 | 194.1 | 17880 |
| 1734730020 | 198.28 | -0.24 | -0.12 | 199.98 | 199.98 | 196 | 2332 |
| 1734643620 | 198.52 | 0.56 | 0.28 | 198.58 | 199.98 | 197.24 | 2894 |
| 1734557220 | 197.96 | -0.9 | -0.45 | 199.92 | 200.35 | 197.52 | 2033 |
| 1734470820 | 198.86 | -3.94 | -1.94 | 201.05 | 201.9 | 198.42 | 3907 |
| 1734384420 | 202.8 | -0.95 | -0.47 | 205 | 206 | 201.65 | 3857 |
| 1734125220 | 203.75 | 0 | 0.00 | 204.65 | 205.85 | 202.95 | 1284 |
| 1734038820 | 203.75 | -0.1 | -0.05 | 203.2 | 206.2 | 202.8 | 1675 |
| 1733952420 | 203.85 | -2.25 | -1.09 | 205.05 | 206.85 | 203.3 | 1659 |
| 1733866020 | 206.1 | -0.55 | -0.27 | 205.95 | 207.45 | 205.25 | 1242 |
| 1733779620 | 206.65 | -3.05 | -1.45 | 211.05 | 211.05 | 204.9 | 2654 |
| 1733520420 | 209.7 | -2.75 | -1.29 | 211.55 | 213.1 | 209.7 | 2490 |
| 1733434020 | 212.45 | -1.85 | -0.86 | 214.55 | 214.6 | 211.15 | 1610 |
| 1733347620 | 214.3 | -0.85 | -0.40 | 214.55 | 215.75 | 213.25 | 1418 |
| 1733261220 | 215.15 | 0.3 | 0.14 | 214.95 | 215.95 | 213.05 | 2741 |
