Hot Features
프리미엄
Shimizu Corporation (XSZ)
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 | 0.05 | 0.571428571429 | 8.75 | 8.75 | 8.65 | 150 | 8.7 | DE |
| 4 | 0.55 | 6.66666666667 | 8.25 | 8.75 | 8.1 | 502 | 8.27921975 | DE |
| 12 | 1.35 | 18.1208053691 | 7.45 | 8.75 | 7.45 | 293 | 8.2003411 | DE |
| 26 | 2.5 | 39.6825396825 | 6.3 | 8.75 | 6 | 512 | 7.46662214 | DE |
| 52 | 3.4500001 | 64.4859843829 | 5.3499999 | 8.75 | 5 | 433 | 6.97341767 | DE |
| 156 | 2.05 | 30.3703703704 | 6.75 | 8.75 | 5 | 418 | 6.76782048 | DE |
| 260 | 2.05 | 30.3703703704 | 6.75 | 8.75 | 5 | 418 | 6.76782048 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 8.65 | -0.1 | -1.14 | 8.65 | 8.65 | 8.65 | 150 |
| 1740605220 | 8.75 | 0.5 | 6.06 | 8.75 | 8.75 | 8.75 | 150 |
| 1740518820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740432420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740173220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740086820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740000420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739914020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739827620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739568420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739482020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739395620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739309220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739222820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738963620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738877220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738790820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738704420 | 8.25 | 0.1 | 1.23 | 8.1 | 8.25 | 8.1 | 1584 |
| 1738618020 | 8.15 | -0.1 | -1.21 | 8.15 | 8.15 | 8.15 | 616 |
| 1738358820 | 8.25 | -0.15 | -1.79 | 8.25 | 8.25 | 8.25 | 12 |
| 1738272420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738186020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738099620 | 8.4 | 0.3 | 3.70 | 8.4 | 8.4 | 8.4 | 400 |
| 1738013220 | 8.1 | 0.25 | 3.18 | 8.1 | 8.1 | 8.1 | 20 |
| 1737754020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737667620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737581220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737494820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737408420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737149220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737062820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736976420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736890020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736803620 | 7.85 | 0.25 | 3.29 | 7.85 | 7.85 | 7.85 | 314 |
| 1736544420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736458020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736371620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736285220 | 7.6 | -0.25 | -3.18 | 7.6 | 7.6 | 7.6 | 200 |
| 1736198820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735939620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735853220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735594020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735334820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734989220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734730020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734643620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734557220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734470820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734384420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734125220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734038820 | 7.85 | 0.35 | 4.67 | 7.85 | 7.85 | 7.85 | 20 |
| 1733952420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733866020 | 7.5 | 0.05 | 0.67 | 7.5 | 7.5 | 7.5 | 2 |
| 1733779620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733520420 | 7.45 | -0.45 | -5.70 | 7.45 | 7.45 | 7.45 | 50 |
| 1733434020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733347620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733261220 | 7.9 | 0.4 | 5.33 | 7.75 | 7.9 | 7.75 | 91 |
| 1733174820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732915620 | 7.5 | 0.25 | 3.45 | 7.6 | 7.6 | 7.5 | 322 |
| 1732829220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
