Hot Features
프리미엄
Tidewater Midstream and Infrastructure Ltd (TWM.DB.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 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738622400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738363200 | 63 | -2 | -3.08 | 66.989999 | 66.989999 | 63 | 1545000 |
| 1738276800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1738190400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1738104000 | 65 | -2 | -2.99 | 67.95 | 67.95 | 60 | 163000 |
| 1738017600 | 67 | 0 | 0.00 | 67.01 | 67.01 | 67 | 20000 |
| 1737758400 | 67 | 2 | 3.08 | 65 | 67 | 65 | 99000 |
| 1737672000 | 65 | 2.5 | 4.00 | 65 | 65 | 65 | 15000 |
| 1737585600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1737499200 | 62.5 | -5.5 | -8.09 | 67 | 67 | 62.5 | 49000 |
| 1737412800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737153600 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 1000 |
| 1737067200 | 67.5 | 5.5 | 8.87 | 67.58 | 67.58 | 65 | 55000 |
| 1736980800 | 62 | -11.4 | -15.53 | 72.75 | 72.75 | 62 | 36000 |
| 1736894400 | 73.4 | -0.1 | -0.14 | 73.4 | 73.4 | 73.4 | 10000 |
| 1736808000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736548800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736462400 | 73.5 | 3.5 | 5.00 | 73.5 | 73.5 | 73.5 | 4000 |
| 1736376000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736289600 | 70 | -3.9 | -5.28 | 73.85 | 73.85 | 70 | 6000 |
| 1736203200 | 73.9 | -0.9 | -1.20 | 73.9 | 73.9 | 73.9 | 1000 |
| 1735944000 | 74.8 | 5.8 | 8.41 | 72.5 | 74.8 | 72.5 | 2000 |
| 1735857600 | 69 | 4.01 | 6.17 | 66 | 70 | 66 | 82000 |
| 1735684800 | 64.989999 | -0.01 | -0.02 | 64.989999 | 64.989999 | 64.989999 | 18000 |
| 1735598400 | 65 | 5 | 8.33 | 63 | 65 | 60 | 50000 |
| 1735339200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735080000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734993600 | 60 | -3.81 | -5.97 | 62.49 | 62.49 | 60 | 65000 |
| 1734734400 | 63.81 | 3.81 | 6.35 | 63.805 | 63.81 | 63.805 | 17000 |
| 1734648000 | 60 | -0.11 | -0.18 | 60.25 | 60.25 | 60 | 72000 |
| 1734561600 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 0 |
| 1734475200 | 60.11 | -3.39 | -5.34 | 62 | 62 | 60.11 | 101000 |
| 1734388800 | 63.5 | -5.5 | -7.97 | 68.99 | 68.99 | 63.5 | 57000 |
| 1734129600 | 69 | 6 | 9.52 | 69 | 69 | 69 | 5000 |
| 1734043200 | 63 | -4.5 | -6.67 | 66.5 | 66.5 | 63 | 410000 |
| 1733956800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733870400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1733784000 | 67.5 | -3.5 | -4.93 | 69.99 | 69.99 | 67.5 | 502000 |
| 1733524800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733438400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733352000 | 71 | -0.25 | -0.35 | 71 | 71 | 71 | 1000 |
| 1733265600 | 71.25 | -1 | -1.38 | 71.75 | 71.75 | 71.25 | 121000 |
| 1733179200 | 72.25 | -0.75 | -1.03 | 73 | 73 | 72.25 | 49000 |
| 1732920000 | 73 | -1 | -1.35 | 79 | 79 | 73 | 39000 |
| 1732833600 | 74 | 2 | 2.78 | 74 | 74 | 74 | 10000 |
| 1732747200 | 72 | 2 | 2.86 | 72 | 72 | 72 | 1000 |
| 1732660800 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 10000 |
| 1732574400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1732315200 | 69.5 | 0.5 | 0.72 | 69.99 | 69.99 | 69 | 46000 |
| 1732228800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1732142400 | 69 | 7 | 11.29 | 63.75 | 69 | 62 | 170000 |
| 1732056000 | 62 | 0 | 0.00 | 60.52 | 62 | 60 | 108000 |
| 1731969600 | 62 | 0 | 0.00 | 60 | 62 | 60 | 491000 |
| 1731710400 | 62 | -8.3 | -11.81 | 67.01 | 67.01 | 56 | 754000 |
| 1731624000 | 70.3 | -9.95 | -12.40 | 79 | 79 | 70.3 | 290000 |
| 1731537600 | 80.25 | -2.76 | -3.32 | 83.01 | 83.01 | 80 | 208000 |
| 1731451200 | 83.01 | -4.59 | -5.24 | 87.1 | 87.1 | 83.01 | 465000 |
| 1731364800 | 87.6 | -0.39 | -0.44 | 87.6 | 87.6 | 87.6 | 2000 |
| 1731105600 | 87.99 | -0.02 | -0.02 | 88.25 | 88.25 | 87.99 | 64000 |
| 1731019200 | 88.01 | -0.99 | -1.11 | 88.9 | 88.9 | 88.01 | 54000 |
| 1730932800 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1730846400 | 89 | -0.53 | -0.59 | 89.53 | 89.53 | 89 | 136000 |
| 1730760000 | 89.53 | -1.57 | -1.72 | 91.03 | 91.03 | 89.51 | 205000 |
