Hot Features
프리미엄
Dorel Industries Inc (DII.A)
TSX
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 | 0 | 4.25 | 4.25 | 4.25 | 0 | 0 | CS |
| 4 | -0.19 | -4.27927927928 | 4.44 | 6 | 4.25 | 74 | 4.96368719 | CS |
| 12 | 0.25 | 6.25 | 4 | 6 | 3.61 | 94 | 4.39136893 | CS |
| 26 | -1.31 | -23.5611510791 | 5.56 | 6.96 | 3.61 | 93 | 4.43302607 | CS |
| 52 | -2.71 | -38.9367816092 | 6.96 | 7.65 | 3.61 | 93 | 5.50885535 | CS |
| 156 | -7.25 | -63.0434782609 | 11.5 | 11.5 | 3.61 | 128 | 5.85387994 | CS |
| 260 | 1.05 | 32.8125 | 3.2 | 29.07 | 1.83 | 406 | 12.00698626 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741729200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741642800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741387200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741300800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741214400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741128000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741041600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740782400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740696000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740609600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740523200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1 |
| 1740436800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740177600 | 4.25 | -1 | -19.05 | 4.25 | 4.25 | 4.25 | 100 |
| 1740091200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740004800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739918400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739572800 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 100 |
| 1739486400 | 5 | 0.56 | 12.61 | 6 | 6 | 5 | 1211 |
| 1739400000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1739313600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 1 |
| 1739227200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738968000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738881600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738795200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738708800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738622400 | 4.44 | -1.01 | -18.53 | 4.44 | 4.44 | 4.44 | 103 |
| 1738363200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738276800 | 5.45 | 0.45 | 9.00 | 5.45 | 5.45 | 5.45 | 200 |
| 1738190400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738104000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 50 |
| 1738017600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737758400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737672000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737585600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737499200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737412800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1737153600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737067200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200 |
| 1736980800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736894400 | 5 | 0.01 | 0.20 | 5.45 | 5.45 | 5 | 567 |
| 1736808000 | 4.99 | 0.99 | 24.75 | 4.99 | 4.99 | 4.99 | 300 |
| 1736548800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736462400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736376000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2 |
| 1736289600 | 4 | 0.39 | 10.80 | 4 | 4 | 4 | 200 |
| 1736203200 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 14 |
| 1735944000 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735857600 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735684800 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735598400 | 3.61 | -0.02 | -0.55 | 3.61 | 3.61 | 3.61 | 200 |
| 1735339200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1735080000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1734993600 | 3.63 | 0.02 | 0.55 | 3.61 | 3.63 | 3.61 | 1400 |
| 1734734400 | 3.61 | -0.39 | -9.75 | 3.61 | 3.61 | 3.61 | 500 |
| 1734648000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734561600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734475200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734388800 | 4 | 0.34 | 9.29 | 4 | 4 | 4 | 2080 |
| 1734129600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734043200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
