Hot Features
프리미엄
Compagnie Financiere Richemont (PK) (CFRUY)
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 | 1.3929 | 8.90766190662 | 15.6371 | 17.11 | 14.82 | 1084748 | 15.86411642 | DR |
| 4 | -1.61 | -8.63733905579 | 18.64 | 18.99 | 14.82 | 1333519 | 18.08397298 | DR |
| 12 | -0.9 | -5.01952035694 | 17.93 | 21.04 | 14.82 | 2801155 | 19.69403328 | DR |
| 26 | 1.74 | 11.3799869196 | 15.29 | 21.04 | 13.06 | 1697711 | 18.53282978 | DR |
| 52 | 2.49 | 17.1251719395 | 14.54 | 21.04 | 13.06 | 1035610 | 17.87073988 | DR |
| 156 | 4.74 | 38.5679414158 | 12.29 | 21.04 | 9.27 | 644730 | 15.58672005 | DR |
| 260 | 11.36 | 200.352733686 | 5.67 | 21.04 | 5.16 | 541415 | 13.90261787 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744406940 | 17.03 | 0.48 | 2.90 | 16.489999 | 17.11 | 16.469999 | 821267 |
| 1744320120 | 16.55 | 0.05 | 0.30 | 16.219999 | 16.649999 | 16.02 | 825317 |
| 1744234140 | 16.5 | 1.25 | 8.20 | 15.31 | 16.93 | 15.27 | 1817933 |
| 1744147740 | 15.25 | 0.09 | 0.59 | 15.88 | 15.97 | 14.98 | 702774 |
| 1744061220 | 15.16 | -0.21 | -1.37 | 14.93 | 16 | 14.82 | 1256407 |
| 1743802020 | 15.37 | -1.4 | -8.35 | 15.6371 | 15.88 | 15.27 | 821311 |
| 1743715440 | 16.77 | -0.77 | -4.39 | 16.81 | 16.91 | 16.7 | 411418 |
| 1743629040 | 17.54 | 0.18 | 1.04 | 17.3 | 17.54 | 17.28 | 516213 |
| 1743542640 | 17.36 | 0.01 | 0.06 | 17.33 | 17.53 | 17.269 | 463835 |
| 1743456180 | 17.35 | -0.57 | -3.18 | 17.34 | 17.37 | 17.16 | 475766 |
| 1743197340 | 17.92 | -0.17 | -0.94 | 17.89 | 17.95 | 17.755 | 394528 |
| 1743110880 | 18.09 | -0.09 | -0.50 | 17.97 | 18.12 | 17.97 | 420772 |
| 1743024540 | 18.18 | -0.15 | -0.82 | 18.23 | 18.3099 | 18.08 | 547636 |
| 1742938140 | 18.33 | 0.03 | 0.16 | 18.33 | 18.4425 | 18.26 | 692999 |
| 1742851200 | 18.3 | 0.08 | 0.44 | 18.17 | 18.36 | 18.16 | 454225 |
| 1742592540 | 18.22 | 0.14 | 0.77 | 18 | 18.33 | 18 | 808672 |
| 1742505960 | 18.08 | -0.68 | -3.62 | 17.93 | 18.12 | 17.93 | 498857 |
| 1742419200 | 18.76 | 0.19 | 1.02 | 18.66 | 18.805 | 18.56 | 1435690 |
| 1742333400 | 18.57 | -0.11 | -0.59 | 18.54 | 18.65 | 18.4 | 869748 |
| 1742246400 | 18.68 | -0.31 | -1.63 | 18.58 | 18.69 | 18.502 | 724453 |
| 1741987680 | 18.99 | 0.63 | 3.43 | 18.64 | 18.99 | 18.62 | 12531832 |
| 1741901340 | 18.36 | 0.05 | 0.27 | 18.23 | 18.45 | 18.14 | 388454 |
| 1741814940 | 18.31 | 0.29 | 1.61 | 18.4601 | 19 | 18.15 | 500168 |
| 1741728480 | 18.02 | 0.19 | 1.07 | 18.01 | 18.12 | 17.7801 | 1031570 |
| 1741641600 | 17.83 | -1.04 | -5.51 | 18.38 | 18.55 | 17.71 | 2919565 |
| 1741386000 | 18.87 | -0.6 | -3.08 | 18.79 | 18.93 | 18.675 | 4112880 |
| 1741300140 | 19.47 | -1.1 | -5.35 | 19.7875 | 19.9 | 19.45 | 4541665 |
| 1741213440 | 20.57 | -0.16 | -0.77 | 20.43 | 20.62 | 20.39 | 968518 |
| 1741126800 | 20.73 | 0.25 | 1.22 | 20.28 | 21.04 | 20.15 | 23027589 |
| 1741040760 | 20.48 | 0.13 | 0.64 | 20.48 | 20.64 | 20.34 | 12537578 |
| 1740781260 | 20.35 | 0.26 | 1.29 | 20.14 | 20.41 | 20.07 | 13145383 |
| 1740695340 | 20.09 | -0.25 | -1.23 | 20.15 | 20.307 | 20.04 | 23618813 |
| 1740608400 | 20.34 | 0.23 | 1.17 | 20.43 | 20.55 | 20.333 | 15429748 |
| 1740522480 | 20.105 | 0.39 | 1.95 | 20.01 | 20.16 | 19.9305 | 9647341 |
| 1740435600 | 19.72 | -0.21 | -1.05 | 19.92 | 19.92 | 19.72 | 475437 |
| 1740176400 | 19.93 | -0.11 | -0.54 | 19.98 | 20.08 | 19.89 | 597278 |
| 1740090480 | 20.039 | 0.32 | 1.62 | 19.94 | 20.08 | 19.89 | 745642 |
| 1740003960 | 19.72 | -0.25 | -1.25 | 19.63 | 19.75 | 19.59 | 567103 |
| 1739917740 | 19.97 | -0.39 | -1.92 | 20.1 | 20.16 | 19.91 | 397074 |
| 1739572020 | 20.36 | -0.05 | -0.24 | 20.51 | 20.53 | 20.3201 | 1169885 |
| 1739485320 | 20.41 | 0.46 | 2.31 | 20.15 | 20.43 | 20 | 1435009 |
| 1739398920 | 19.95 | 0.33 | 1.68 | 19.45 | 19.95 | 19.45 | 373345 |
| 1739312940 | 19.62 | 0.29 | 1.50 | 19.3 | 19.63 | 19.3 | 553485 |
| 1739226000 | 19.33 | 0.15 | 0.80 | 19.14 | 19.33 | 19.14 | 392273 |
| 1738967160 | 19.176 | -0.3 | -1.54 | 19.39 | 19.4 | 19.07 | 410967 |
| 1738880400 | 19.475 | -0.31 | -1.54 | 19.42 | 19.54 | 19.41 | 369537 |
| 1738794000 | 19.78 | 0.34 | 1.75 | 19.57 | 19.83 | 19.49 | 601415 |
| 1738708080 | 19.44 | 0.22 | 1.14 | 19.29 | 19.44 | 19.25 | 983493 |
| 1738621740 | 19.22 | -0.1 | -0.52 | 18.98 | 19.3 | 18.96 | 1856933 |
| 1738362000 | 19.32 | -0.12 | -0.62 | 19.53 | 19.56 | 19.26 | 533580 |
| 1738276080 | 19.44 | 0.26 | 1.36 | 19.35 | 19.61 | 19.319 | 563887 |
| 1738189740 | 19.18 | 0.15 | 0.79 | 19.24 | 19.28 | 19.08 | 936210 |
| 1738103280 | 19.0299 | -0.15 | -0.78 | 19 | 19.09 | 18.74 | 1603777 |
| 1738016820 | 19.18 | 0.28 | 1.48 | 18.96 | 19.18 | 18.8502 | 1083556 |
| 1737757440 | 18.9 | 0.08 | 0.43 | 18.8 | 19.03 | 18.78 | 363275 |
| 1737671220 | 18.82 | 0.36 | 1.95 | 18.56 | 18.87 | 18.545 | 3405590 |
| 1737584640 | 18.46 | 0.12 | 0.65 | 18.37 | 18.58 | 18.29 | 3168768 |
| 1737498540 | 18.34 | 0.51 | 2.86 | 18.22 | 18.3699 | 18.15 | 980029 |
| 1737152880 | 17.83 | 0.07 | 0.39 | 17.93 | 17.96 | 17.82 | 359762 |
| 1737066420 | 17.76 | 2.62 | 17.31 | 17.54 | 17.8 | 17.39 | 625486 |
| 1736979720 | 15.14 | -0.18 | -1.17 | 15.33 | 15.34 | 15.03 | 1812229 |
| 1736893380 | 15.32 | 0.2 | 1.32 | 15.32 | 15.39 | 15.21 | 629408 |
| 1736806800 | 15.12 | -0.07 | -0.46 | 15 | 15.15 | 15 | 1543242 |
