Hot Features
프리미엄
Davide Campari Milano NV (PK) (DVCMY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.04166666667 | 5.76 | 6.01 | 5.62 | 342428 | 5.81009247 | DR |
| 4 | -0.2899 | -4.83981368637 | 5.9899 | 6.3699 | 5.43 | 196687 | 5.76429391 | DR |
| 12 | -0.765 | -11.8329466357 | 6.465 | 6.7 | 5.43 | 139266 | 6.02076947 | DR |
| 26 | -3.545 | -38.3450513791 | 9.245 | 9.51 | 5.43 | 128451 | 7.35579505 | DR |
| 52 | -4.445 | -43.8146870379 | 10.145 | 10.9 | 5.43 | 75797 | 7.59284114 | DR |
| 156 | -6.7619 | -54.2605862669 | 12.4619 | 14.15 | 5.43 | 51357 | 7.83552139 | DR |
| 260 | -5.53 | -49.2430988424 | 11.23 | 15.5 | 5.43 | 49365 | 7.9690198 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 5.7 | -0.1 | -1.72 | 5.73 | 5.8099999 | 5.7 | 1060851 |
| 1738276080 | 5.8 | 0.03 | 0.52 | 5.87 | 5.88 | 5.78 | 1468974 |
| 1738189740 | 5.7699999 | -0.13 | -2.20 | 5.7699999 | 5.85 | 5.62 | 12789 |
| 1738103280 | 5.9 | 0.09 | 1.55 | 5.83 | 6.01 | 5.7699999 | 88019 |
| 1738016820 | 5.8099999 | -0.08 | -1.36 | 5.85 | 5.96 | 5.75 | 49385 |
| 1737757440 | 5.89 | 0.39 | 7.09 | 5.76 | 5.89 | 5.76 | 92974 |
| 1737671220 | 5.5 | -0.11 | -1.96 | 5.55 | 5.63 | 5.43 | 169465 |
| 1737584640 | 5.61 | -0.08 | -1.41 | 5.635 | 5.67 | 5.59 | 146904 |
| 1737498540 | 5.69 | 0.02 | 0.35 | 5.6449999 | 5.82 | 5.6449999 | 204208 |
| 1737152880 | 5.67 | 0.12 | 2.16 | 5.6 | 5.75 | 5.54 | 85773 |
| 1737066420 | 5.55 | 0 | 0.00 | 5.608 | 5.65 | 5.5 | 219513 |
| 1736979720 | 5.55 | -0.04 | -0.72 | 5.54 | 5.64 | 5.5 | 65758 |
| 1736893380 | 5.59 | 0.01 | 0.18 | 5.6025 | 5.66 | 5.5199999 | 237505 |
| 1736806800 | 5.58 | -0.26 | -4.45 | 5.67 | 5.84 | 5.58 | 174340 |
| 1736547720 | 5.84 | -0.23 | -3.79 | 5.905 | 6.04 | 5.7 | 87602 |
| 1736375340 | 6.07 | -0.02 | -0.33 | 5.92 | 6.25 | 5.8099999 | 93001 |
| 1736288940 | 6.09 | -0.05 | -0.81 | 6.0275 | 6.2675 | 6.0275 | 111133 |
| 1736202360 | 6.14 | 0.19 | 3.19 | 5.95 | 6.3699 | 5.85 | 170662 |
| 1735942980 | 5.95 | -0.28 | -4.49 | 5.9898999 | 6.18 | 5.85 | 62354 |
| 1735856700 | 6.23 | 0.05 | 0.73 | 6.125 | 6.51 | 6.125 | 74988 |
| 1735683960 | 6.1849999 | -0.02 | -0.24 | 6.25 | 6.4225 | 6.1475 | 37857 |
| 1735597740 | 6.2 | -0.16 | -2.52 | 6.22 | 6.3099999 | 6.08 | 122994 |
| 1735338000 | 6.36 | 0.03 | 0.39 | 6.26 | 6.438 | 6.23 | 63717 |
| 1735252020 | 6.335 | 0.03 | 0.40 | 6.315 | 6.44 | 6.0599999 | 76822 |
| 1735078200 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.59 | 6.175 | 26570 |
| 1734992400 | 6.3 | 0.06 | 0.96 | 6.032 | 6.3099999 | 6.03 | 229363 |
| 1734733200 | 6.24 | -0.06 | -0.95 | 6.0375 | 6.2699999 | 5.91 | 72273 |
| 1734646800 | 6.3 | 0.04 | 0.64 | 5.94 | 6.36 | 5.94 | 220612 |
| 1734560940 | 6.26 | -0.02 | -0.32 | 6.11 | 6.48 | 6.11 | 88879 |
| 1734474360 | 6.28 | -0.22 | -3.38 | 6.12 | 6.39 | 6.12 | 66328 |
| 1734388140 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.39 | 213326 |
| 1734128940 | 6.5 | -0.01 | -0.15 | 6.525 | 6.62 | 6.415 | 91050 |
| 1734042480 | 6.51 | 0.05 | 0.77 | 6.57 | 6.67 | 6.485 | 79197 |
| 1733955900 | 6.46 | 0.05 | 0.78 | 6.355 | 6.55 | 6.3 | 33726 |
| 1733869200 | 6.41 | -0.13 | -1.99 | 6.214 | 6.43 | 6.17 | 370698 |
| 1733782800 | 6.54 | -0.06 | -0.91 | 6.3099999 | 6.6 | 6.3099999 | 99124 |
| 1733523600 | 6.6 | 0.16 | 2.48 | 6.7 | 6.7 | 6.5125 | 59745 |
| 1733437500 | 6.44 | 0.05 | 0.78 | 6.4265 | 6.44 | 6.26 | 143330 |
| 1733350980 | 6.39 | 0.24 | 3.90 | 6.4 | 6.4 | 6.3099999 | 67461 |
| 1733264700 | 6.15 | 0 | 0.00 | 6.09 | 6.3099999 | 6.0199999 | 325656 |
| 1733178180 | 6.15 | 0.14 | 2.33 | 6.05 | 6.175 | 6.0175 | 193822 |
| 1732918200 | 6.01 | -0.04 | -0.66 | 5.93 | 6.07 | 5.86 | 130698 |
| 1732746540 | 6.05 | 0.1 | 1.68 | 5.95 | 6.071 | 5.94 | 82361 |
| 1732660140 | 5.95 | -0.1 | -1.65 | 5.88 | 5.95 | 5.86 | 221374 |
| 1732573560 | 6.05 | 0.28 | 4.85 | 6.0499 | 6.07 | 5.9388 | 141614 |
| 1732314000 | 5.7699999 | -0.06 | -1.03 | 5.845 | 5.845 | 5.69 | 53088 |
| 1732227900 | 5.83 | -0.13 | -2.18 | 5.745 | 5.925 | 5.74 | 88329 |
| 1732141740 | 5.96 | 0.03 | 0.51 | 5.93 | 5.965 | 5.84 | 53955 |
| 1732054800 | 5.93 | 0.01 | 0.17 | 5.69 | 6.05 | 5.69 | 32340 |
| 1731968640 | 5.92 | -0.08 | -1.33 | 5.94 | 6.01 | 5.92 | 107714 |
| 1731709260 | 6 | -0.24 | -3.85 | 6.0599999 | 6.075 | 5.99 | 51826 |
| 1731622800 | 6.24 | 0.17 | 2.80 | 6.17 | 6.24 | 6.14 | 115726 |
| 1731536760 | 6.07 | -0.18 | -2.88 | 6.1999 | 6.1999 | 6.0599999 | 43542 |
| 1731450480 | 6.25 | -0.19 | -2.95 | 6.3 | 6.3 | 6.2 | 93209 |
| 1731363600 | 6.44 | 0.06 | 0.94 | 6.4349999 | 6.45 | 6.41 | 104627 |
| 1731104400 | 6.38 | -0.25 | -3.77 | 6.465 | 6.48 | 6.38 | 41346 |
| 1731018540 | 6.63 | 0.28 | 4.41 | 6.695 | 6.73 | 6.53 | 86356 |
| 1730931600 | 6.35 | -0.53 | -7.70 | 6.405 | 6.42 | 6.3275 | 18130 |
| 1730845680 | 6.88 | 0.05 | 0.73 | 6.81 | 6.99 | 6.78 | 58131 |
| 1730759160 | 6.83 | 0.16 | 2.40 | 6.7499 | 6.85 | 6.6725 | 68534 |
| 1730496420 | 6.67 | 0.01 | 0.15 | 6.67 | 6.714 | 6.655 | 44750 |
