Hot Features
프리미엄
Dorel Industries Inc (DII.B)
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 | -0.21 | -5.10948905109 | 4.11 | 4.12 | 3.79 | 5061 | 3.87130991 | CS |
| 4 | -0.94 | -19.4214876033 | 4.84 | 4.95 | 3.79 | 5852 | 4.1825742 | CS |
| 12 | -0.06 | -1.51515151515 | 3.96 | 5.29 | 3.5 | 8486 | 4.28897093 | CS |
| 26 | -2.4 | -38.0952380952 | 6.3 | 6.69 | 3.5 | 10995 | 4.76637969 | CS |
| 52 | -2.43 | -38.3886255924 | 6.33 | 7.33 | 3.5 | 12112 | 5.63628354 | CS |
| 156 | -7.35 | -65.3333333333 | 11.25 | 11.95 | 3.2 | 37551 | 6.08926998 | CS |
| 260 | 0.7 | 21.875 | 3.2 | 28.43 | 1.25 | 89735 | 12.06587731 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 7249 |
| 1741300800 | 3.92 | 0.02 | 0.51 | 3.9 | 3.92 | 3.9 | 5000 |
| 1741214400 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 1065 |
| 1741128000 | 3.8 | -0.13 | -3.31 | 3.9 | 3.9 | 3.79 | 11090 |
| 1741041600 | 3.93 | -0.19 | -4.61 | 3.94 | 4.03 | 3.8 | 7950 |
| 1740782400 | 4.12 | -0.07 | -1.67 | 4.11 | 4.12 | 4.11 | 202 |
| 1740696000 | 4.19 | 0.17 | 4.23 | 4.2 | 4.2 | 4.19 | 10554 |
| 1740609600 | 4.0199999 | -0.14 | -3.37 | 3.9 | 4.0599999 | 3.9 | 16460 |
| 1740523200 | 4.16 | -0.03 | -0.72 | 3.96 | 4.16 | 3.95 | 2745 |
| 1740436800 | 4.19 | 0.25 | 6.35 | 4.2 | 4.2 | 4.05 | 1556 |
| 1740177600 | 3.94 | -0.12 | -2.96 | 4.11 | 4.11 | 3.94 | 13046 |
| 1740091200 | 4.0599999 | -0.25 | -5.80 | 4.25 | 4.25 | 4.0599999 | 2308 |
| 1740004800 | 4.3099999 | -0.04 | -0.92 | 4.3 | 4.36 | 4.3 | 1000 |
| 1739918400 | 4.35 | -0.04 | -0.91 | 4.26 | 4.5 | 4.22 | 2614 |
| 1739572800 | 4.39 | -0.11 | -2.44 | 4.73 | 4.73 | 4.37 | 2681 |
| 1739486400 | 4.5 | -0.17 | -3.64 | 4.95 | 4.95 | 4.5 | 19909 |
| 1739400000 | 4.67 | 0.01 | 0.21 | 4.65 | 4.8 | 4.65 | 5701 |
| 1739313600 | 4.66 | -0.28 | -5.67 | 4.85 | 4.95 | 4.66 | 6313 |
| 1739227200 | 4.94 | 0.1 | 2.07 | 4.87 | 4.94 | 4.87 | 856 |
| 1738968000 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 138 |
| 1738881600 | 4.8 | 0.05 | 1.05 | 4.83 | 4.83 | 4.8 | 619 |
| 1738795200 | 4.75 | -0.09 | -1.86 | 4.6849999 | 4.75 | 4.6849999 | 2328 |
| 1738708800 | 4.84 | 0.4 | 9.01 | 4.67 | 4.93 | 4.62 | 6314 |
| 1738622400 | 4.44 | -0.75 | -14.45 | 4.86 | 4.99 | 3.85 | 24409 |
| 1738363200 | 5.19 | -0.1 | -1.89 | 5.25 | 5.25 | 5.1 | 702 |
| 1738276800 | 5.29 | 0.13 | 2.52 | 5.2 | 5.29 | 5.2 | 815 |
| 1738190400 | 5.16 | -0.12 | -2.27 | 5.25 | 5.25 | 5.16 | 1100 |
| 1738104000 | 5.28 | 0.23 | 4.55 | 5.07 | 5.28 | 5.07 | 5600 |
| 1738017600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.05 | 4.94 | 6497 |
| 1737758400 | 4.95 | 0.22 | 4.65 | 4.85 | 4.95 | 4.85 | 6800 |
| 1737672000 | 4.73 | -0.08 | -1.66 | 4.87 | 5 | 4.73 | 4716 |
| 1737585600 | 4.8099999 | -0.24 | -4.75 | 4.8099999 | 5.05 | 4.69 | 11500 |
| 1737499200 | 5.05 | 0.07 | 1.41 | 5 | 5.1 | 4.9 | 18135 |
| 1737412800 | 4.98 | 0.03 | 0.61 | 4.99 | 4.99 | 4.98 | 1479 |
| 1737153600 | 4.95 | 0.14 | 2.91 | 4.78 | 4.96 | 4.78 | 3300 |
| 1737067200 | 4.8099999 | 0.01 | 0.21 | 4.9 | 4.91 | 4.7699999 | 9113 |
| 1736980800 | 4.8 | -0.26 | -5.14 | 5.14 | 5.26 | 4.8 | 13107 |
| 1736894400 | 5.0599999 | 0.15 | 3.05 | 5.04 | 5.14 | 4.87 | 11107 |
| 1736808000 | 4.91 | 0.11 | 2.29 | 4.68 | 5 | 4.68 | 4127 |
| 1736548800 | 4.8 | 0.31 | 6.90 | 4.72 | 5 | 4.51 | 8265 |
| 1736462400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1736376000 | 4.49 | -0.06 | -1.32 | 4.54 | 4.54 | 4.33 | 2565 |
| 1736289600 | 4.55 | -0.15 | -3.19 | 4.76 | 4.8099999 | 4.55 | 5700 |
| 1736203200 | 4.7 | -0.18 | -3.69 | 4.84 | 4.99 | 4.67 | 7367 |
| 1735944000 | 4.88 | 0.83 | 20.49 | 4.12 | 4.89 | 4.12 | 33641 |
| 1735857600 | 4.05 | 0.16 | 4.11 | 3.94 | 4.2 | 3.94 | 18500 |
| 1735684800 | 3.89 | 0.34 | 9.58 | 3.55 | 3.89 | 3.55 | 5359 |
| 1735598400 | 3.55 | -0.08 | -2.20 | 3.6 | 3.6 | 3.55 | 12750 |
| 1735339200 | 3.63 | 0 | 0.00 | 3.61 | 3.63 | 3.5 | 10663 |
| 1735069200 | 3.63 | -0.03 | -0.82 | 3.65 | 3.65 | 3.61 | 1700 |
| 1734993600 | 3.66 | 0.07 | 1.95 | 3.59 | 3.66 | 3.55 | 19409 |
| 1734734400 | 3.59 | -0.04 | -1.10 | 3.62 | 3.66 | 3.5 | 13525 |
| 1734648000 | 3.63 | -0.1 | -2.68 | 3.74 | 3.74 | 3.62 | 9329 |
| 1734561600 | 3.73 | -0.13 | -3.37 | 3.9 | 3.95 | 3.72 | 33625 |
| 1734475200 | 3.86 | 0 | 0.00 | 3.85 | 3.9 | 3.72 | 10684 |
| 1734388800 | 3.86 | -0.05 | -1.28 | 3.93 | 3.95 | 3.82 | 15001 |
| 1734129600 | 3.91 | 0.01 | 0.26 | 3.96 | 3.96 | 3.81 | 24166 |
| 1734043200 | 3.9 | -0.11 | -2.74 | 4.09 | 4.09 | 3.9 | 18910 |
| 1733956800 | 4.01 | -0.08 | -1.96 | 4.05 | 4.0599999 | 3.9 | 25015 |
| 1733870400 | 4.09 | -0.09 | -2.15 | 4.0199999 | 4.16 | 4.0199999 | 2700 |
| 1733784000 | 4.18 | -0.08 | -1.88 | 4.22 | 4.22 | 4.13 | 11812 |
