Hot Features
프리미엄
Volvo AB (VOL3)
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 | 1.06 | 4.55326460481 | 23.28 | 24.34 | 22.98 | 334 | 23.69686603 | DE |
| 4 | 0.6 | 2.52737994945 | 23.74 | 25.6 | 22.84 | 379 | 23.86105791 | DE |
| 12 | 1.94 | 8.66071428571 | 22.4 | 25.6 | 21.72 | 418 | 23.82767143 | DE |
| 26 | -1.06 | -4.17322834646 | 25.4 | 25.94 | 21.6 | 434 | 23.74367205 | DE |
| 52 | 2.38 | 10.8378870674 | 21.96 | 27.94 | 21.6 | 462 | 24.09494645 | DE |
| 156 | 4.77 | 24.3740419009 | 19.57 | 27.94 | 14.97 | 353 | 23.2840993 | DE |
| 260 | 2.58 | 11.8566176471 | 21.76 | 27.94 | 14.97 | 351 | 23.246227 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 24.1 | 0.4 | 1.69 | 23.5 | 24.26 | 23.5 | 478 |
| 1732915620 | 23.7 | -0.04 | -0.17 | 23.68 | 23.76 | 23.6 | 34 |
| 1732829220 | 23.74 | 0.2 | 0.85 | 23.64 | 23.84 | 23.64 | 421 |
| 1732742820 | 23.54 | 0.36 | 1.55 | 23.76 | 23.76 | 23.18 | 475 |
| 1732656420 | 23.18 | -0.26 | -1.11 | 23.28 | 23.34 | 22.98 | 264 |
| 1732570020 | 23.44 | -0.38 | -1.60 | 23.88 | 23.96 | 23.32 | 99 |
| 1732310820 | 23.82 | 0.48 | 2.06 | 23.34 | 23.82 | 23.16 | 369 |
| 1732224420 | 23.34 | 0.36 | 1.57 | 23.08 | 23.4 | 22.84 | 512 |
| 1732138020 | 22.98 | -0.2 | -0.86 | 23.36 | 23.38 | 22.9 | 806 |
| 1732051620 | 23.18 | -0.44 | -1.86 | 23.6 | 23.6 | 22.84 | 483 |
| 1731965220 | 23.62 | 0.06 | 0.25 | 23.8 | 23.8 | 23.46 | 417 |
| 1731705960 | 23.56 | -0.42 | -1.75 | 23.8 | 23.94 | 23.56 | 180 |
| 1731619560 | 23.98 | 0.22 | 0.93 | 23.72 | 24.06 | 23.72 | 214 |
| 1731533160 | 23.76 | -0.34 | -1.41 | 23.9 | 24.04 | 23.58 | 261 |
| 1731446820 | 24.1 | -0.58 | -2.35 | 24.8 | 24.8 | 23.9 | 391 |
| 1731360420 | 24.68 | 0.02 | 0.08 | 24.72 | 24.78 | 24.58 | 121 |
| 1731101220 | 24.66 | -0.82 | -3.22 | 25.56 | 25.56 | 24.52 | 495 |
| 1731014760 | 25.48 | 1.42 | 5.90 | 24.16 | 25.6 | 24.12 | 650 |
| 1730928360 | 24.06 | 0.04 | 0.17 | 24.12 | 24.68 | 24 | 194 |
| 1730841960 | 24.02 | 0.22 | 0.92 | 23.74 | 24.08 | 23.74 | 717 |
| 1730755560 | 23.8 | -0.16 | -0.67 | 24.1 | 24.1 | 23.7 | 1117 |
| 1730496360 | 23.96 | -0.18 | -0.75 | 24.12 | 24.12 | 23.92 | 80 |
| 1730409960 | 24.14 | 0.02 | 0.08 | 23.94 | 24.14 | 23.94 | 525 |
| 1730323560 | 24.12 | -0.42 | -1.71 | 24.42 | 24.46 | 23.96 | 312 |
| 1730237160 | 24.54 | 0.02 | 0.08 | 24.68 | 24.78 | 24.44 | 363 |
| 1730150760 | 24.52 | 0.18 | 0.74 | 24.56 | 24.68 | 24.34 | 697 |
| 1729888020 | 24.34 | 0.64 | 2.70 | 23.78 | 24.52 | 23.78 | 180 |
| 1729801560 | 23.7 | -0.24 | -1.00 | 23.9 | 24.14 | 23.7 | 56 |
| 1729715160 | 23.94 | 0.02 | 0.08 | 23.88 | 24.08 | 23.78 | 126 |
| 1729628760 | 23.92 | -0.1 | -0.42 | 24.08 | 24.44 | 23.7 | 96 |
| 1729542360 | 24.02 | -0.14 | -0.58 | 24.1 | 24.12 | 23.8 | 515 |
| 1729283160 | 24.16 | 0.66 | 2.81 | 23.2 | 24.36 | 21.72 | 3443 |
| 1729196760 | 23.5 | -0.24 | -1.01 | 23.8 | 23.86 | 23.42 | 1131 |
| 1729110360 | 23.74 | -0.04 | -0.17 | 23.72 | 23.88 | 23.72 | 172 |
| 1729023960 | 23.78 | -0.22 | -0.92 | 24.08 | 24.08 | 23.74 | 299 |
| 1728937620 | 24 | 0.08 | 0.33 | 23.92 | 24.08 | 23.8 | 297 |
| 1728678360 | 23.92 | -0.02 | -0.08 | 24 | 24.02 | 23.5 | 135 |
| 1728591960 | 23.94 | -0.44 | -1.80 | 24.34 | 24.34 | 23.94 | 96 |
| 1728505560 | 24.38 | 0.2 | 0.83 | 24.18 | 24.38 | 23.82 | 541 |
| 1728419160 | 24.18 | -0.08 | -0.33 | 24.14 | 24.18 | 24.06 | 102 |
| 1728332760 | 24.26 | -0.22 | -0.90 | 24.36 | 24.46 | 24.22 | 413 |
| 1728073560 | 24.48 | 0.64 | 2.68 | 23.74 | 24.5 | 23.74 | 361 |
| 1727987220 | 23.84 | 0 | 0.00 | 23.68 | 23.9 | 23.68 | 111 |
| 1727900820 | 23.84 | 0.04 | 0.17 | 23.74 | 23.92 | 23.64 | 138 |
| 1727814420 | 23.8 | -0.18 | -0.75 | 23.98 | 24.2 | 23.58 | 115 |
| 1727728020 | 23.98 | -0.46 | -1.88 | 24.46 | 24.46 | 23.9 | 643 |
| 1727468760 | 24.44 | 0.06 | 0.25 | 24.44 | 24.6 | 24.26 | 122 |
| 1727382360 | 24.38 | 0.58 | 2.44 | 24.18 | 24.44 | 24.04 | 376 |
| 1727295960 | 23.8 | -0.06 | -0.25 | 23.74 | 23.96 | 23.74 | 40 |
| 1727209560 | 23.86 | 0.34 | 1.45 | 23.62 | 23.96 | 23.62 | 116 |
| 1727123160 | 23.52 | 0.36 | 1.55 | 23.34 | 23.52 | 23.14 | 340 |
| 1726864020 | 23.16 | -0.54 | -2.28 | 23.54 | 23.54 | 23.08 | 250 |
| 1726777560 | 23.7 | 0.32 | 1.37 | 23.54 | 23.74 | 23.44 | 784 |
| 1726691220 | 23.38 | 0.2 | 0.86 | 23.3 | 23.46 | 23.18 | 1285 |
| 1726604760 | 23.18 | 0.32 | 1.40 | 22.88 | 23.34 | 22.82 | 349 |
| 1726518420 | 22.86 | 0.16 | 0.70 | 22.78 | 22.86 | 22.72 | 156 |
| 1726259160 | 22.7 | 0.32 | 1.43 | 22.5 | 22.84 | 22.48 | 894 |
| 1726172760 | 22.38 | 0.04 | 0.18 | 22.46 | 22.62 | 22.34 | 571 |
| 1726086360 | 22.34 | 0.54 | 2.48 | 22.2 | 22.42 | 22.14 | 51 |
| 1725999960 | 21.8 | -0.86 | -3.80 | 22.4 | 22.4 | 21.8 | 75 |
| 1725913620 | 22.66 | 0.1 | 0.44 | 22.66 | 22.66 | 22.66 | 5 |
| 1725654360 | 22.56 | -0.46 | -2.00 | 23.02 | 23.02 | 22.56 | 78 |
| 1725567960 | 23.02 | -0.2 | -0.86 | 23.2 | 23.22 | 23.02 | 270 |
| 1725481560 | 23.22 | -0.56 | -2.35 | 23.22 | 23.22 | 23.22 | 53 |
| 1725395160 | 23.78 | -0.24 | -1.00 | 24 | 24.1 | 23.78 | 1268 |
