Hot Features
프리미엄
Lassonde Industries Inc (LAS.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 | 0.44 | 0.2477896041 | 177.57 | 191.03 | 175.5 | 1169 | 186.84711157 | CS |
| 4 | -7.99 | -4.29569892473 | 186 | 195 | 171.5 | 1988 | 184.65439349 | CS |
| 12 | 2.51 | 1.4301994302 | 175.5 | 195 | 171.5 | 2409 | 180.58194986 | CS |
| 26 | 18.61 | 11.6750313676 | 159.4 | 195 | 150 | 2173 | 176.18337915 | CS |
| 52 | 37.76 | 26.9233511586 | 140.25 | 195 | 133 | 1959 | 164.11645416 | CS |
| 156 | 26.47 | 17.467335357 | 151.54 | 195 | 95.6 | 2336 | 131.95103331 | CS |
| 260 | 36.99 | 26.2303219402 | 141.02 | 199 | 95.6 | 2542 | 144.7622028 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 187.76 | 0 | 0.00 | 187.76 | 187.76 | 187.76 | 0 |
| 1738190400 | 187.76 | -0.15 | -0.08 | 187.91 | 187.91 | 183.1 | 879 |
| 1738104000 | 187.91 | -1.08 | -0.57 | 191.03 | 191.03 | 185.33 | 603 |
| 1738017600 | 188.99 | 6.93 | 3.81 | 182.66 | 188.99 | 180 | 3087 |
| 1737758400 | 182.06 | 6.56 | 3.74 | 177.61 | 182.06 | 177.61 | 977 |
| 1737672000 | 175.5 | -0.5 | -0.28 | 177.57 | 177.57 | 175.5 | 298 |
| 1737585600 | 176 | 0 | 0.00 | 178.91 | 178.91 | 176 | 446 |
| 1737499200 | 176 | 1 | 0.57 | 175.08 | 176 | 174.37 | 791 |
| 1737412800 | 175 | -1.99 | -1.12 | 171.5 | 175 | 171.5 | 4568 |
| 1737153600 | 176.99 | -5.01 | -2.75 | 184.59 | 184.59 | 176.79 | 4222 |
| 1737067200 | 182 | -4 | -2.15 | 186.19 | 186.19 | 182 | 2537 |
| 1736980800 | 186 | -2.99 | -1.58 | 189 | 189 | 185.67 | 1962 |
| 1736894400 | 188.99 | 0.99 | 0.53 | 188.61 | 188.99 | 188 | 1163 |
| 1736808000 | 188 | 0.9 | 0.48 | 188.07 | 188.07 | 187.35 | 930 |
| 1736548800 | 187.1 | -3.67 | -1.92 | 192.92 | 192.92 | 185.46 | 2090 |
| 1736462400 | 190.77 | -4.22 | -2.16 | 195 | 195 | 190.77 | 718 |
| 1736376000 | 194.99 | 3.62 | 1.89 | 191.27 | 194.99 | 189.56 | 3268 |
| 1736289600 | 191.37 | 3.86 | 2.06 | 189.92 | 191.37 | 187.77 | 3084 |
| 1736203200 | 187.51 | 2.59 | 1.40 | 187.33 | 189.75 | 187.33 | 1532 |
| 1735944000 | 184.92 | -1.08 | -0.58 | 183.06 | 190 | 180 | 6435 |
| 1735857600 | 186 | 1.17 | 0.63 | 186 | 186 | 186 | 162 |
| 1735684800 | 184.83 | 4.93 | 2.74 | 179.9 | 184.83 | 179.74 | 2335 |
| 1735598400 | 179.9 | -0.06 | -0.03 | 180.92 | 180.92 | 179.9 | 422 |
| 1735339200 | 179.96 | 3.16 | 1.79 | 176.8 | 179.96 | 176.8 | 1758 |
| 1735069200 | 176.8 | 0 | 0.00 | 176.71 | 176.8 | 176.71 | 1044 |
| 1734993600 | 176.8 | -0.3 | -0.17 | 176.74 | 176.9 | 176.74 | 800 |
| 1734734400 | 177.1 | 4.09 | 2.36 | 174.97 | 177.1 | 174.97 | 6211 |
| 1734648000 | 173.01 | -0.1 | -0.06 | 175.11 | 175.11 | 173.01 | 1218 |
| 1734561600 | 173.11 | -0.06 | -0.03 | 174.66 | 174.66 | 173.11 | 787 |
| 1734475200 | 173.17 | -2.82 | -1.60 | 176.93 | 176.93 | 173.17 | 904 |
| 1734388800 | 175.99 | -0.01 | -0.01 | 177.92 | 177.92 | 175.99 | 973 |
| 1734129600 | 176 | 0.42 | 0.24 | 177.83 | 177.83 | 175.01 | 1567 |
| 1734043200 | 175.58 | -2.42 | -1.36 | 178.93 | 178.93 | 175.58 | 1126 |
| 1733956800 | 178 | 0 | 0.00 | 178.93 | 179.01 | 178 | 1229 |
| 1733870400 | 178 | -1 | -0.56 | 178.99 | 181 | 178 | 1595 |
| 1733784000 | 179 | 1.07 | 0.60 | 177.5 | 179 | 177.5 | 2665 |
| 1733524800 | 177.93 | 1.93 | 1.10 | 177.93 | 177.93 | 177.93 | 101 |
| 1733438400 | 176 | -2 | -1.12 | 177.17 | 177.17 | 176 | 453 |
| 1733352000 | 178 | -1.95 | -1.08 | 177.78 | 180 | 177.78 | 1127 |
| 1733265600 | 179.95 | 0 | 0.00 | 179.95 | 179.95 | 179.95 | 189 |
| 1733179200 | 179.95 | 0.22 | 0.12 | 179.83 | 179.95 | 179.48 | 1206 |
| 1732920000 | 179.73 | 1.23 | 0.69 | 179.93 | 179.93 | 175 | 1530 |
| 1732833600 | 178.5 | 1.5 | 0.85 | 177.08 | 178.5 | 177.08 | 983 |
| 1732747200 | 177 | 0 | 0.00 | 184.77 | 184.77 | 177 | 3315 |
| 1732660800 | 177 | -1 | -0.56 | 177 | 179.08 | 175.46 | 3582 |
| 1732574400 | 178 | 2 | 1.14 | 177.01 | 178 | 176 | 3731 |
| 1732315200 | 176 | 0.15 | 0.09 | 176.08 | 176.08 | 175 | 34550 |
| 1732228800 | 175.85 | 0.72 | 0.41 | 175.76 | 176.6 | 175.5 | 1025 |
| 1732142400 | 175.13 | -1.87 | -1.06 | 175.13 | 175.13 | 175.13 | 275 |
| 1732056000 | 177 | 0.5 | 0.28 | 176.5 | 177 | 176 | 1110 |
| 1731969600 | 176.5 | -1.46 | -0.82 | 177.01 | 177.01 | 176.5 | 819 |
| 1731710400 | 177.96 | 0.71 | 0.40 | 177.96 | 177.96 | 177.96 | 128 |
| 1731624000 | 177.25 | -6.72 | -3.65 | 182.01 | 182.01 | 175 | 2450 |
| 1731537600 | 183.97 | -0.1 | -0.05 | 184.5 | 184.5 | 183.27 | 521 |
| 1731451200 | 184.07 | -4.92 | -2.60 | 185.96 | 186.77 | 184.07 | 1467 |
| 1731364800 | 188.99 | -2 | -1.05 | 190.4 | 190.4 | 187.01 | 1493 |
| 1731105600 | 190.99 | 15.49 | 8.83 | 178 | 191 | 178 | 11550 |
| 1731019200 | 175.5 | -1.4 | -0.79 | 175.5 | 175.6 | 174.3 | 1296 |
| 1730932800 | 176.9 | 0.5 | 0.28 | 176.44 | 176.9 | 176 | 1791 |
| 1730846400 | 176.4 | -0.04 | -0.02 | 175.99 | 176.4 | 175.99 | 548 |
| 1730760000 | 176.44 | 0.5 | 0.28 | 175.94 | 176.44 | 175.94 | 1187 |
| 1730497200 | 175.94 | -0.5 | -0.28 | 175.34 | 175.94 | 174.37 | 1333 |
| 1730410800 | 176.44 | 0.67 | 0.38 | 175.77 | 176.44 | 175.37 | 1612 |
