Hot Features
프리미엄
Bouygues SA (PK) (BOUYY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 5.31561461794 | 6.02 | 6.28 | 5.99 | 1556015 | 6.104624 | DR |
| 4 | 0.53 | 9.12220309811 | 5.81 | 6.28 | 5.72 | 614963 | 6.02397014 | DR |
| 12 | 0.04 | 0.634920634921 | 6.3 | 6.65 | 5.52 | 333021 | 6.01147461 | DR |
| 26 | -0.775 | -10.8924806746 | 7.115 | 7.3264 | 5.52 | 169197 | 6.10345549 | DR |
| 52 | -1.27 | -16.6885676741 | 7.61 | 8.27 | 5.52 | 103320 | 6.32318661 | DR |
| 156 | -0.625 | -8.97343862168 | 6.965 | 8.8 | 4.965 | 90854 | 6.39675051 | DR |
| 260 | -2.06 | -24.5238095238 | 8.4 | 9.15 | 4.965 | 82785 | 6.39839902 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737584640 | 6.34 | 0.09 | 1.36 | 6.33 | 6.35 | 6.3 | 81804 |
| 1737498540 | 6.255 | 0.2 | 3.22 | 6.208 | 6.28 | 6.208 | 273045 |
| 1737152880 | 6.0599999 | -0.04 | -0.66 | 6.13 | 6.16 | 6.0599999 | 103138 |
| 1737066420 | 6.1 | 0.09 | 1.41 | 6.05 | 6.11 | 6.05 | 5737096 |
| 1736979720 | 6.015 | 0.11 | 1.82 | 6.0199999 | 6.04 | 5.99 | 110781 |
| 1736893380 | 5.9076 | 0.02 | 0.30 | 5.89 | 5.914 | 5.87 | 272802 |
| 1736806800 | 5.89 | 0.09 | 1.55 | 5.85 | 5.91 | 5.8099999 | 590724 |
| 1736547720 | 5.8 | -0.11 | -1.86 | 5.83 | 5.83 | 5.76 | 142456 |
| 1736375340 | 5.91 | 0.05 | 0.85 | 5.8116 | 5.95 | 5.8099999 | 115830 |
| 1736288940 | 5.86 | -0.08 | -1.35 | 5.96 | 5.97 | 5.86 | 406088 |
| 1736202360 | 5.94 | 0.06 | 1.02 | 5.9 | 6.01 | 5.9 | 391737 |
| 1735942980 | 5.88 | 0.03 | 0.51 | 5.855 | 5.89 | 5.8099999 | 113667 |
| 1735856700 | 5.85 | -0.01 | -0.17 | 5.89 | 5.89 | 5.78 | 115455 |
| 1735683960 | 5.86 | -0.03 | -0.51 | 5.76 | 5.94 | 5.76 | 107467 |
| 1735597740 | 5.89 | -0.01 | -0.17 | 5.89 | 5.92 | 5.85 | 722640 |
| 1735338000 | 5.9 | 0.06 | 1.03 | 5.87 | 5.91 | 5.84 | 357614 |
| 1735252020 | 5.84 | 0.09 | 1.57 | 5.8099999 | 5.84 | 5.72 | 278872 |
| 1735078200 | 5.75 | -0.07 | -1.20 | 5.5199999 | 5.8 | 5.5199999 | 206920 |
| 1734992400 | 5.82 | -0.02 | -0.34 | 5.79 | 5.83 | 5.76 | 351512 |
| 1734733200 | 5.84 | 0.01 | 0.17 | 5.76 | 5.88 | 5.76 | 347156 |
| 1734646800 | 5.83 | 0 | 0.09 | 5.82 | 5.83 | 5.7699999 | 352389 |
| 1734560940 | 5.825 | -0.12 | -2.03 | 5.9201 | 5.96 | 5.8099999 | 179325 |
| 1734474360 | 5.9455 | -0.04 | -0.74 | 5.928 | 5.96 | 5.89 | 142850 |
| 1734388140 | 5.99 | -0.03 | -0.50 | 5.96 | 6.03 | 5.91 | 1505410 |
| 1734128940 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.08 | 5.91 | 128698 |
| 1734042480 | 6 | -0.01 | -0.17 | 5.9901 | 6.04 | 5.96 | 240901 |
| 1733955900 | 6.01 | -0.01 | -0.17 | 5.9901 | 6.01 | 5.93 | 282884 |
| 1733869200 | 6.0199999 | -0.01 | -0.08 | 6.04 | 6.05 | 5.94 | 346047 |
| 1733782800 | 6.025 | 0.03 | 0.42 | 6.07 | 6.08 | 5.98 | 152195 |
| 1733523600 | 6 | 0.04 | 0.67 | 6.08 | 6.08 | 6 | 145017 |
| 1733437500 | 5.96 | 0.15 | 2.58 | 5.96 | 6.01 | 5.9194 | 254508 |
| 1733350980 | 5.8099999 | 0.04 | 0.69 | 5.8 | 5.85 | 5.75 | 189462 |
| 1733264700 | 5.7699999 | 0.03 | 0.52 | 5.8 | 5.8099999 | 5.72 | 273981 |
| 1733178180 | 5.74 | -0.11 | -1.88 | 5.785 | 5.785 | 5.7 | 201369 |
| 1732918200 | 5.85 | -0.07 | -1.18 | 5.859 | 5.91 | 5.82 | 53611 |
| 1732746540 | 5.92 | 0.01 | 0.17 | 5.92 | 5.94 | 5.86 | 218320 |
| 1732660140 | 5.91 | -0.08 | -1.34 | 5.93 | 5.93 | 5.86 | 302164 |
| 1732573560 | 5.99 | 0.01 | 0.17 | 6 | 6.0199999 | 5.91 | 361534 |
| 1732314000 | 5.98 | 0.02 | 0.34 | 5.93 | 5.98 | 5.87 | 117903 |
| 1732227900 | 5.96 | -0.12 | -1.94 | 5.96 | 5.99 | 5.904 | 117230 |
| 1732141740 | 6.078 | -0.07 | -1.17 | 6.04 | 6.09 | 6.03 | 140885 |
| 1732054800 | 6.15 | -0.08 | -1.28 | 6.07 | 6.15 | 6.0599999 | 209249 |
| 1731968640 | 6.23 | -0.01 | -0.14 | 6.19 | 6.2699999 | 6.19 | 149896 |
| 1731709260 | 6.2386 | 0.11 | 1.87 | 6.23 | 6.24 | 6.15 | 165450 |
| 1731622800 | 6.124 | 0.01 | 0.23 | 6.16 | 6.178 | 6.09 | 231487 |
| 1731536760 | 6.11 | -0.06 | -0.97 | 6.1 | 6.1436 | 6.065 | 278857 |
| 1731450480 | 6.17 | -0.2 | -3.14 | 6.2699999 | 6.2699999 | 6.17 | 149159 |
| 1731363600 | 6.37 | -0.01 | -0.16 | 6.38 | 6.39 | 6.3499 | 83301 |
| 1731104400 | 6.38 | -0.04 | -0.62 | 6.36 | 6.4 | 6.34 | 55299 |
| 1731018540 | 6.42 | 0.02 | 0.31 | 6.42 | 6.44 | 6.39 | 111389 |
| 1730931600 | 6.4 | -0.12 | -1.84 | 6.33 | 6.4 | 6.289 | 43522 |
| 1730845680 | 6.5199999 | 0.19 | 3.00 | 6.6 | 6.65 | 6.49 | 90275 |
| 1730759160 | 6.33 | -0.07 | -1.09 | 6.39 | 6.4 | 6.33 | 83691 |
| 1730496420 | 6.4 | 0.04 | 0.63 | 6.41 | 6.42 | 6.33 | 60796 |
| 1730409780 | 6.36 | 0.09 | 1.35 | 6.3301 | 6.37 | 6.3164999 | 117361 |
| 1730323500 | 6.275 | -0.07 | -1.03 | 6.3 | 6.3 | 6.25 | 34756 |
| 1730237280 | 6.34 | -0.07 | -1.09 | 6.37 | 6.37 | 6.3099999 | 69661 |
| 1730150880 | 6.41 | 0.14 | 2.23 | 6.37 | 6.43 | 6.36 | 79455 |
| 1729891500 | 6.2699999 | -0.14 | -2.18 | 6.32 | 6.325 | 6.23 | 70846 |
| 1729805160 | 6.41 | 0.14 | 2.23 | 6.4 | 6.41 | 6.32 | 115941 |
| 1729718940 | 6.2699999 | -0.09 | -1.42 | 6.33 | 6.36 | 6.2699999 | 248215 |
