Hot Features
프리미엄
B and M European Value Retail SA (PK) (BMRPF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.066 | -1.6811003566 | 3.926 | 4.06 | 3.71 | 37552 | 3.99958014 | CS |
| 4 | -0.544 | -12.3524069028 | 4.404 | 4.85 | 3.71 | 26375 | 4.27917121 | CS |
| 12 | -1.446 | -27.2521673577 | 5.306 | 5.366 | 3.71 | 24003 | 4.47525168 | CS |
| 26 | -1.892 | -32.892906815 | 5.752 | 6.242 | 3.71 | 33929 | 5.2550541 | CS |
| 52 | -3.082 | -44.3964275425 | 6.942 | 7.53 | 3.71 | 19675 | 5.41304584 | CS |
| 156 | -3.686 | -48.8470712961 | 7.546 | 8.5 | 3.122 | 19298 | 5.51592103 | CS |
| 260 | -0.946086 | -19.6851658501 | 4.806086 | 10.028 | 2.96 | 21344 | 6.04396769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.86 | -0.07 | -1.73 | 3.788 | 3.95 | 3.788 | 15275 |
| 1737066420 | 3.928 | -0.07 | -1.85 | 3.92 | 3.928 | 3.71 | 11444 |
| 1736979720 | 4.002 | 0.22 | 5.87 | 3.816 | 4.002 | 3.816 | 9506 |
| 1736893380 | 3.78 | -0.26 | -6.48 | 3.77 | 3.86 | 3.77 | 7185 |
| 1736806800 | 4.042 | 0.08 | 1.92 | 3.964 | 4.0599999 | 3.876 | 101765 |
| 1736547720 | 3.966 | -0.26 | -6.06 | 3.926 | 3.966 | 3.774 | 57862 |
| 1736375340 | 4.222 | -0.63 | -12.95 | 4.162 | 4.222 | 4.162 | 2436 |
| 1736288940 | 4.85 | 0.23 | 5.02 | 4.4 | 4.85 | 4.4 | 4161 |
| 1736202360 | 4.618 | 0.29 | 6.65 | 4.476 | 4.712 | 4.46 | 63927 |
| 1735942980 | 4.33 | -0.01 | -0.28 | 4.362 | 4.594 | 4.33 | 16422 |
| 1735856700 | 4.342 | -0.14 | -3.12 | 4.388 | 4.5599999 | 4.28 | 21794 |
| 1735683960 | 4.482 | 0.06 | 1.27 | 4.58 | 4.684 | 4.476 | 19178 |
| 1735597740 | 4.426 | 0 | 0.05 | 4.594 | 4.654 | 4.424 | 37422 |
| 1735338000 | 4.424 | -0.14 | -2.98 | 4.578 | 4.608 | 4.412 | 15793 |
| 1735252020 | 4.5599999 | 0.22 | 4.97 | 4.722 | 4.74 | 4.548 | 19012 |
| 1735078200 | 4.344 | -0.14 | -3.14 | 4.344 | 4.716 | 4.344 | 12597 |
| 1734992400 | 4.485 | 0.07 | 1.56 | 4.442 | 4.646 | 4.424 | 29258 |
| 1734733200 | 4.416 | -0.17 | -3.66 | 4.404 | 4.5936 | 4.404 | 18612 |
| 1734646800 | 4.584 | 0.16 | 3.57 | 4.5279999 | 4.586 | 4.35 | 42762 |
| 1734560940 | 4.426 | 0.01 | 0.23 | 4.432 | 4.658 | 4.414 | 23042 |
| 1734474360 | 4.416 | -0.09 | -2.08 | 4.442 | 4.622 | 4.39 | 29543 |
| 1734388140 | 4.51 | -0.05 | -1.01 | 4.492 | 4.72 | 4.492 | 27199 |
| 1734128940 | 4.556 | -0.04 | -0.79 | 4.766 | 4.814 | 4.5439999 | 19624 |
| 1734042480 | 4.5923999 | -0.24 | -5.00 | 4.5039999 | 4.816 | 4.5039999 | 23685 |
| 1733955900 | 4.834 | 0.25 | 5.55 | 4.788 | 4.834 | 4.53 | 39138 |
| 1733869200 | 4.58 | 0.08 | 1.78 | 4.584 | 4.7859999 | 4.58 | 51373 |
| 1733782800 | 4.5 | 0.08 | 1.81 | 4.744 | 4.7859999 | 4.5 | 71473 |
| 1733523600 | 4.42 | 0.02 | 0.55 | 4.664 | 4.722 | 4.42 | 49296 |
| 1733437500 | 4.396 | -0.07 | -1.66 | 4.526 | 4.594 | 4.364 | 30474 |
| 1733350980 | 4.47 | 0.23 | 5.33 | 4.3949999 | 4.61 | 4.312 | 43677 |
| 1733264700 | 4.244 | -0.18 | -3.98 | 4.2539999 | 4.48 | 4.244 | 22726 |
| 1733178180 | 4.42 | 0.1 | 2.22 | 4.39 | 4.42 | 4.202 | 28070 |
| 1732918200 | 4.324 | 0.07 | 1.55 | 4.446 | 4.514 | 4.284 | 19892 |
| 1732746540 | 4.258 | -0.07 | -1.55 | 4.304 | 4.462 | 4.258 | 9489 |
| 1732660140 | 4.3249 | -0.08 | -1.71 | 4.264 | 4.418 | 4.226 | 17434 |
| 1732573560 | 4.4 | -0.04 | -0.90 | 4.276 | 4.5 | 4.272 | 17274 |
| 1732314000 | 4.44 | 0.06 | 1.46 | 4.486 | 4.51 | 4.35 | 98783 |
| 1732227900 | 4.376 | 0.25 | 5.96 | 4.086 | 4.376 | 4.086 | 9572 |
| 1732141740 | 4.13 | -0.37 | -8.22 | 4.166 | 4.32 | 4.124 | 11230 |
| 1732054800 | 4.5 | 0.15 | 3.40 | 4.324 | 4.502 | 4.3179999 | 7970 |
| 1731968640 | 4.3519 | -0.59 | -11.94 | 4.316 | 4.564 | 4.21 | 25944 |
| 1731709260 | 4.942 | -0.06 | -1.16 | 4.828 | 5.002 | 4.72 | 10985 |
| 1731622800 | 5 | 0.29 | 6.20 | 5.146 | 5.198 | 4.91 | 31118 |
| 1731536760 | 4.708 | -0.03 | -0.63 | 4.708 | 4.942 | 4.696 | 3136 |
| 1731450480 | 4.738 | -0.14 | -2.83 | 4.788 | 4.972 | 4.738 | 6556 |
| 1731363600 | 4.876 | 0.08 | 1.67 | 4.868 | 5.05 | 4.8 | 7446 |
| 1731104400 | 4.796 | -0.05 | -1.03 | 5.018 | 5.0679999 | 4.796 | 8250 |
| 1731018540 | 4.846 | -0.15 | -3.08 | 5.168 | 5.168 | 4.824 | 8624 |
| 1730931600 | 5 | -0.12 | -2.27 | 4.774 | 5.09 | 4.73 | 13022 |
| 1730845680 | 5.1161 | 0.17 | 3.40 | 5.002 | 5.198 | 4.926 | 35638 |
| 1730759160 | 4.948 | 0.04 | 0.77 | 4.992 | 5.242 | 4.948 | 11667 |
| 1730496420 | 4.91 | -0.21 | -4.18 | 5.148 | 5.158 | 4.91 | 5119 |
| 1730409780 | 5.124 | 0.07 | 1.30 | 4.94 | 5.124 | 4.844 | 10176 |
| 1730323500 | 5.058 | 0.07 | 1.40 | 5.084 | 5.36 | 5.058 | 8254 |
| 1730237280 | 4.988 | -0.03 | -0.56 | 5.03 | 5.282 | 4.89 | 4144 |
| 1730150880 | 5.016 | -0.35 | -6.52 | 5.276 | 5.292 | 5.016 | 6354 |
| 1729891500 | 5.366 | 0.31 | 6.09 | 5.306 | 5.366 | 5.054 | 5629 |
| 1729805160 | 5.058 | -0.15 | -2.84 | 5.126 | 5.344 | 5.058 | 3572 |
| 1729718940 | 5.206 | -0.03 | -0.50 | 5.354 | 5.51 | 5.154 | 8499 |
| 1729632300 | 5.2321 | -0.14 | -2.53 | 5.122 | 5.48 | 5.122 | 9343 |
| 1729545600 | 5.368 | 0.22 | 4.27 | 5.214 | 5.408 | 5.122 | 7916 |
