Hot Features
프리미엄
BE Semiconductor Industries NV (PK) (BESVF)
USOTC
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 | CS |
| 4 | -4.95 | -4.01948842875 | 123.15 | 123.15 | 118.2 | 133 | 120.6875 | CS |
| 12 | -10.4 | -8.08709175739 | 128.6 | 134.35 | 109.45 | 192 | 114.33435671 | CS |
| 26 | -31.8 | -21.2 | 150 | 182.69 | 109.45 | 398 | 141.68019414 | CS |
| 52 | -20 | -14.4717800289 | 138.2 | 190.2317 | 109.45 | 647 | 163.67874518 | CS |
| 156 | 22.8686 | 23.9885284387 | 95.3314 | 190.2317 | 40.8 | 1149 | 88.18713399 | CS |
| 260 | 79.3963 | 204.610127385 | 38.8037 | 190.2317 | 24.35 | 1633 | 80.47009283 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264400 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1733178000 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732918800 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732746000 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732659600 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732573200 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732314000 | 118.2 | -2.5 | -2.07 | 118.2 | 118.2 | 118.2 | 100 |
| 1732227660 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1732141260 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1732054860 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1731968460 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1731709260 | 120.7 | -2.45 | -1.99 | 120.7 | 120.7 | 120.7 | 200 |
| 1731622800 | 123.15 | 12.59 | 11.39 | 123.15 | 123.15 | 123.15 | 100 |
| 1731533100 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731446700 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731360300 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731101100 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731014700 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730928300 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730841900 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730755500 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730496300 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730409900 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1730323500 | 110.56 | -4.09 | -3.57 | 110.56 | 110.56 | 110.56 | 1000 |
| 1730237160 | 114.65 | 0 | 0.00 | 114.65 | 114.65 | 114.65 | 0 |
| 1730150760 | 114.65 | 0 | 0.00 | 114.65 | 114.65 | 114.65 | 0 |
| 1729891560 | 114.65 | 0 | 0.00 | 114.65 | 114.65 | 114.65 | 0 |
| 1729805160 | 114.65 | 1.53 | 1.36 | 114.65 | 114.65 | 114.65 | 200 |
| 1729718400 | 113.1171 | 0 | 0.00 | 113.1171 | 113.1171 | 113.1171 | 0 |
| 1729632000 | 113.1171 | 0 | 0.00 | 113.1171 | 113.1171 | 113.1171 | 0 |
| 1729545600 | 113.1171 | 0 | 0.00 | 113.1171 | 113.1171 | 113.1171 | 0 |
| 1729286400 | 113.1171 | 3.67 | 3.35 | 113.1171 | 113.1171 | 113.1171 | 202 |
| 1729200360 | 109.45 | 0 | 0.00 | 109.45 | 109.45 | 109.45 | 0 |
| 1729113960 | 109.45 | -4.39 | -3.86 | 109.45 | 109.45 | 109.45 | 200 |
| 1729027680 | 113.84 | -4.17 | -3.53 | 113.84 | 113.84 | 113.84 | 200 |
| 1728941100 | 118.01 | 0 | 0.00 | 118.01 | 118.01 | 118.01 | 0 |
| 1728681900 | 118.01 | -4.74 | -3.86 | 118.01 | 118.01 | 118.01 | 370 |
| 1728595740 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1728509340 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1728422940 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1728336540 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1728077340 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1727990940 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1727904540 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1727818140 | 122.75 | -11.6 | -8.63 | 122.75 | 122.75 | 122.75 | 100 |
| 1727731800 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1727472600 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1727386200 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1727299620 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1727213220 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1727126820 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1726867620 | 134.35 | 0 | 0.00 | 134.35 | 134.35 | 134.35 | 0 |
| 1726781220 | 134.35 | 7.74 | 6.12 | 134.35 | 134.35 | 134.35 | 10 |
| 1726694460 | 126.6062 | -1.99 | -1.55 | 126.6062 | 126.6062 | 126.6062 | 5 |
| 1726608240 | 128.6 | 16.07 | 14.28 | 128.6 | 128.6 | 128.6 | 2 |
| 1726521900 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1726262700 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1726176300 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1726089900 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1726003500 | 112.53 | -4.52 | -3.86 | 114.55 | 114.55 | 112.53 | 145 |
| 1725917160 | 117.05 | 1.2 | 1.04 | 117.05 | 117.05 | 117.05 | 437 |
| 1725658020 | 115.85 | -5.75 | -4.73 | 115.85 | 115.85 | 115.85 | 1100 |
| 1725571440 | 121.6 | 1.21 | 1.00 | 121.6 | 121.6 | 121.6 | 5 |
| 1725485040 | 120.395 | -3.42 | -2.76 | 120.395 | 120.395 | 120.395 | 7 |
