Hot Features
프리미엄
Vivendi SE (VVU)
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 | 0.25 | 10.1461038961 | 2.464 | 2.74 | 2.447 | 13241 | 2.6170446 | DE |
| 4 | 0.161 | 6.30630630631 | 2.553 | 2.74 | 2.4209999 | 18396 | 2.54073944 | DE |
| 12 | -6.546 | -70.6911447084 | 9.26 | 9.436 | 2.37 | 26058 | 4.85158236 | DE |
| 26 | -7.2839999 | -72.8545706427 | 9.9979999 | 10.68 | 2.37 | 12752 | 5.44593072 | DE |
| 52 | -7.981 | -74.623655914 | 10.695 | 11.25 | 2.37 | 8021 | 6.38186616 | DE |
| 156 | -8.781 | -76.3897346672 | 11.495 | 12.11 | 2.37 | 4318 | 7.64330877 | DE |
| 260 | -22.026 | -89.0299110752 | 24.74 | 33.37 | 2.37 | 3933 | 12.44699495 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 2.711 | 0.01 | 0.44 | 2.7 | 2.74 | 2.691 | 5490 |
| 1738272420 | 2.699 | 0.06 | 2.43 | 2.644 | 2.699 | 2.644 | 18461 |
| 1738186020 | 2.6349999 | 0.05 | 1.82 | 2.599 | 2.6349999 | 2.598 | 4958 |
| 1738099620 | 2.588 | -0.01 | -0.35 | 2.598 | 2.629 | 2.573 | 18345 |
| 1738013220 | 2.597 | 0.14 | 5.74 | 2.462 | 2.601 | 2.462 | 20335 |
| 1737754020 | 2.456 | 0.02 | 0.95 | 2.464 | 2.467 | 2.447 | 4108 |
| 1737667620 | 2.4329999 | -0.04 | -1.46 | 2.467 | 2.467 | 2.4209999 | 12151 |
| 1737581220 | 2.469 | -0.05 | -1.91 | 2.507 | 2.507 | 2.469 | 6185 |
| 1737494820 | 2.517 | -0.06 | -2.21 | 2.579 | 2.579 | 2.5139999 | 5703 |
| 1737408420 | 2.5739999 | 0.04 | 1.58 | 2.5259999 | 2.588 | 2.5259999 | 14211 |
| 1737149220 | 2.5339999 | -0.03 | -1.32 | 2.571 | 2.58 | 2.5339999 | 14868 |
| 1737062820 | 2.568 | 0 | 0.12 | 2.586 | 2.587 | 2.539 | 21905 |
| 1736976420 | 2.565 | 0.07 | 2.64 | 2.512 | 2.5739999 | 2.503 | 10557 |
| 1736890020 | 2.499 | -0.04 | -1.42 | 2.528 | 2.593 | 2.499 | 21031 |
| 1736803620 | 2.535 | 0.06 | 2.26 | 2.488 | 2.541 | 2.4489999 | 54949 |
| 1736544420 | 2.479 | -0.01 | -0.44 | 2.484 | 2.5 | 2.478 | 60862 |
| 1736458020 | 2.49 | 0.04 | 1.80 | 2.439 | 2.49 | 2.436 | 9731 |
| 1736371620 | 2.446 | -0.12 | -4.53 | 2.5 | 2.5 | 2.446 | 7110 |
| 1736285220 | 2.5619999 | -0.04 | -1.42 | 2.589 | 2.685 | 2.561 | 33706 |
| 1736198820 | 2.599 | 0.04 | 1.44 | 2.5699999 | 2.616 | 2.5499999 | 10837 |
| 1735939620 | 2.5619999 | 0.04 | 1.43 | 2.553 | 2.591 | 2.553 | 17908 |
| 1735853220 | 2.5259999 | -0.01 | -0.24 | 2.553 | 2.593 | 2.5259999 | 21536 |
| 1735594020 | 2.532 | 0.01 | 0.52 | 2.5179999 | 2.5539999 | 2.5099999 | 21248 |
| 1735334820 | 2.519 | 0.01 | 0.24 | 2.525 | 2.5299999 | 2.5 | 110894 |
| 1734989220 | 2.513 | 0.01 | 0.52 | 2.503 | 2.547 | 2.493 | 38034 |
| 1734730020 | 2.5 | 0.06 | 2.29 | 2.439 | 2.52 | 2.4 | 27862 |
| 1734643620 | 2.444 | -0.12 | -4.68 | 2.551 | 2.565 | 2.443 | 35395 |
| 1734557220 | 2.564 | 0.06 | 2.31 | 2.508 | 2.603 | 2.508 | 57032 |
| 1734470820 | 2.5059999 | -0.18 | -6.84 | 2.685 | 2.685 | 2.37 | 82280 |
| 1734384420 | 2.69 | -5.51 | -67.20 | 2.419 | 2.727 | 2.4049999 | 136266 |
| 1734125220 | 8.1999999 | -0.31 | -3.64 | 8.494 | 8.582 | 8.1999999 | 28690 |
| 1734038820 | 8.51 | -0.08 | -0.89 | 8.568 | 8.58 | 8.416 | 39616 |
| 1733952420 | 8.586 | -0.18 | -2.08 | 8.814 | 8.814 | 8.576 | 12372 |
| 1733866020 | 8.768 | -0.03 | -0.36 | 8.766 | 8.8059999 | 8.698 | 78286 |
| 1733779620 | 8.8 | 0.08 | 0.87 | 8.7479999 | 8.9499999 | 8.696 | 17488 |
| 1733520420 | 8.724 | 0.13 | 1.54 | 8.576 | 8.778 | 8.576 | 35326 |
| 1733434020 | 8.592 | 0.22 | 2.65 | 8.406 | 8.592 | 8.406 | 3770 |
| 1733347620 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.51 | 8.342 | 24133 |
| 1733261220 | 8.48 | -0.15 | -1.69 | 8.646 | 8.648 | 8.468 | 35943 |
| 1733174820 | 8.626 | -0.07 | -0.83 | 8.608 | 8.626 | 8.518 | 28905 |
| 1732915620 | 8.698 | 0 | 0.00 | 8.66 | 8.698 | 8.606 | 14564 |
| 1732829220 | 8.698 | -0.1 | -1.18 | 8.9 | 8.9 | 8.68 | 27375 |
| 1732742820 | 8.802 | -0.07 | -0.79 | 8.844 | 8.844 | 8.7479999 | 4303 |
| 1732656420 | 8.872 | -0.07 | -0.76 | 8.89 | 8.89 | 8.83 | 50097 |
| 1732570020 | 8.94 | 0.07 | 0.79 | 8.864 | 8.94 | 8.7959999 | 48449 |
| 1732310820 | 8.8699999 | 0.22 | 2.57 | 8.64 | 8.874 | 8.584 | 13762 |
| 1732224420 | 8.648 | -0.11 | -1.26 | 8.7799999 | 8.7799999 | 8.638 | 2266 |
| 1732138020 | 8.7579999 | -0.03 | -0.30 | 8.75 | 8.7579999 | 8.64 | 6566 |
| 1732051620 | 8.784 | -0.15 | -1.68 | 8.964 | 8.964 | 8.626 | 4165 |
| 1731965220 | 8.9339999 | -0.14 | -1.54 | 9.07 | 9.07 | 8.9179999 | 7545 |
| 1731705960 | 9.074 | -0.01 | -0.15 | 9.114 | 9.218 | 9.074 | 3678 |
| 1731619560 | 9.0879999 | 0.19 | 2.14 | 8.86 | 9.0879999 | 8.86 | 280 |
| 1731533160 | 8.898 | -0.08 | -0.89 | 8.9659999 | 8.9979999 | 8.8 | 21336 |
| 1731446820 | 8.978 | -0.24 | -2.56 | 9.158 | 9.158 | 8.96 | 13053 |
| 1731360420 | 9.214 | -0.1 | -1.09 | 9.396 | 9.436 | 9.214 | 7099 |
| 1731101220 | 9.316 | 0.05 | 0.58 | 9.26 | 9.316 | 9.196 | 5677 |
| 1731014760 | 9.262 | -0.12 | -1.26 | 9.3699999 | 9.458 | 9.262 | 6850 |
| 1730928360 | 9.38 | -0.28 | -2.90 | 9.608 | 9.666 | 9.33 | 5449 |
| 1730841960 | 9.66 | -0.05 | -0.51 | 9.666 | 9.74 | 9.66 | 2903 |
| 1730755560 | 9.71 | -0.14 | -1.38 | 9.762 | 9.8379999 | 9.68 | 2487 |
| 1730496360 | 9.846 | 0.02 | 0.22 | 9.808 | 9.906 | 9.808 | 1043 |
