Hot Features
프리미엄
Lonza Group AG Zuerich Namen AKT (PK) (LZAGF)
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 | 18.2 | 3.195785777 | 569.5 | 611.4 | 569.25 | 197 | 579.6328731 | CS |
| 4 | -53.81 | -8.38802201057 | 641.51 | 654.9999 | 560.31 | 215 | 617.53644602 | CS |
| 12 | -68.105 | -10.3849467448 | 655.805 | 672.39 | 560.31 | 133 | 626.90580384 | CS |
| 26 | 41.95 | 7.68666972057 | 545.75 | 678.8 | 498.984 | 125 | 608.84237207 | CS |
| 52 | 188.825 | 47.3393920401 | 398.875 | 678.8 | 365.16 | 569 | 477.14924543 | CS |
| 156 | -217.55 | -27.0164545172 | 805.25 | 850.81 | 336.03 | 517 | 519.34741678 | CS |
| 260 | 245.8 | 71.8923661889 | 341.9 | 852.25 | 326.08 | 422 | 538.94760506 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 587.7 | -23.7 | -3.88 | 604.48299 | 609.29999 | 585 | 38 |
| 1732573560 | 611.4 | 15.28 | 2.56 | 581.39 | 611.4 | 581.39 | 45 |
| 1732314000 | 596.12 | 13.87 | 2.38 | 591.35 | 599 | 583.35 | 34 |
| 1732227900 | 582.25 | 2 | 0.34 | 573.94 | 601.05999 | 573.94 | 46 |
| 1732141740 | 580.25 | 4.65 | 0.81 | 572.135 | 600.2305 | 569.25 | 292 |
| 1732054800 | 575.6 | -3.65 | -0.63 | 569.5 | 593.235 | 569.5 | 568 |
| 1731968640 | 579.25 | 0.33 | 0.06 | 586.79 | 589.6 | 560.30999 | 199 |
| 1731709260 | 578.918 | -31.73 | -5.20 | 605.36 | 605.36 | 578.918 | 25 |
| 1731622800 | 610.65 | -16.4 | -2.62 | 610.65 | 610.65 | 610.65 | 180 |
| 1731536760 | 627.04999 | -27.95 | -4.27 | 646.36 | 646.36 | 618.04 | 22 |
| 1731450480 | 654.9999 | 41.85 | 6.83 | 652.125 | 654.9999 | 640.625 | 1180 |
| 1731363600 | 613.15 | -10.85 | -1.74 | 614.1 | 617.41 | 613.15 | 10 |
| 1731104400 | 624 | 10.5 | 1.71 | 645.505 | 648.54999 | 617.145 | 76 |
| 1731018540 | 613.505 | 1.36 | 0.22 | 623.895 | 623.895 | 613.505 | 5 |
| 1730932080 | 612.15 | 0 | 0.00 | 612.15 | 612.15 | 612.15 | 0 |
| 1730845680 | 612.15 | -3.12 | -0.51 | 635.3225 | 635.3225 | 612.15 | 7 |
| 1730759160 | 615.265 | -21.74 | -3.41 | 643.072 | 643.072 | 615.265 | 17 |
| 1730496420 | 637 | 32.4 | 5.36 | 618.725 | 650.9 | 615.9 | 160 |
| 1730409780 | 604.6 | -13.65 | -2.21 | 622.38 | 636.21 | 604.6 | 123 |
| 1730323500 | 618.25 | -4.14 | -0.67 | 612 | 620 | 607.54499 | 1075 |
| 1730237280 | 622.39 | -6.52 | -1.04 | 641.51 | 641.51 | 622.39 | 21 |
| 1730150880 | 628.91 | 4.53 | 0.73 | 657.79 | 657.79 | 628.91 | 10 |
| 1729891500 | 624.38 | -40.77 | -6.13 | 659.33 | 659.33 | 624.38 | 11 |
| 1729805160 | 665.15 | 42.58 | 6.84 | 650 | 665.15 | 633.88199 | 55 |
| 1729718940 | 622.565 | 0.28 | 0.04 | 623.755 | 630.995 | 622.565 | 9 |
| 1729632300 | 622.285 | -20.53 | -3.19 | 624.86249 | 640.565 | 622.285 | 12 |
| 1729545600 | 642.815 | -5.19 | -0.80 | 642.815 | 642.815 | 622.535 | 18 |
| 1729286400 | 648 | 28 | 4.52 | 647 | 648 | 647 | 30 |
| 1729200000 | 620 | -3 | -0.48 | 646.82 | 646.82 | 620 | 14 |
| 1729113960 | 623 | 18.37 | 3.04 | 639.30499 | 639.30499 | 620.75 | 87 |
| 1729027620 | 604.635 | 0 | 0.00 | 604.635 | 604.635 | 604.635 | 0 |
| 1728941220 | 604.635 | 5.78 | 0.97 | 640.788 | 640.788 | 604.635 | 5 |
| 1728681900 | 598.85 | -10.88 | -1.78 | 629.24 | 629.24 | 598.85 | 24 |
| 1728595560 | 609.73 | 4.83 | 0.80 | 599 | 609.73 | 599 | 24 |
| 1728508800 | 604.9 | 1.67 | 0.28 | 604.9 | 632.9 | 604.9 | 10 |
| 1728422580 | 603.23 | -28.61 | -4.53 | 610.98 | 629.07 | 603.23 | 116 |
| 1728336000 | 631.835 | 26.84 | 4.44 | 608.035 | 631.835 | 608.035 | 237 |
| 1728077220 | 605 | -8.45 | -1.38 | 609.74 | 616.86 | 605 | 18 |
| 1727990760 | 613.445 | -15.56 | -2.47 | 613.445 | 613.445 | 609.9 | 84 |
| 1727904000 | 629 | -26.87 | -4.10 | 638.87 | 638.87 | 611.42999 | 298 |
| 1727818140 | 655.865 | 9.76 | 1.51 | 655.865 | 655.865 | 655.865 | 59 |
| 1727731380 | 646.1 | 10.1 | 1.59 | 635 | 656.86 | 624.5 | 106 |
| 1727472000 | 636 | -0.84 | -0.13 | 657.41 | 657.41 | 621.7 | 31 |
| 1727386200 | 636.84 | 5.84 | 0.93 | 636.84 | 636.84 | 636.84 | 180 |
| 1727299200 | 631 | 13.64 | 2.21 | 616.465 | 648.04999 | 616.465 | 55 |
| 1727213340 | 617.365 | 0 | 0.00 | 617.365 | 617.365 | 617.365 | 0 |
| 1727126940 | 617.365 | -11.64 | -1.85 | 631.625 | 649.45 | 617.365 | 24 |
| 1726867200 | 629 | -16 | -2.48 | 629.085 | 642.54999 | 624.85 | 45 |
| 1726781220 | 645 | 16 | 2.54 | 653.55999 | 653.55999 | 624.84 | 23 |
| 1726694460 | 629 | -3.57 | -0.56 | 616.05999 | 629 | 613 | 26 |
| 1726608240 | 632.57 | -7.03 | -1.10 | 643.964 | 643.964 | 632.57 | 6 |
| 1726521720 | 639.595 | -28.66 | -4.29 | 668.755 | 672.39 | 639.595 | 29 |
| 1726262940 | 668.25 | 14.55 | 2.23 | 664.61 | 668.25 | 631.85 | 26 |
| 1726176540 | 653.7 | -6.59 | -1.00 | 639.48 | 653.7 | 618.04999 | 17 |
| 1726090140 | 660.29 | 10.29 | 1.58 | 660.29 | 660.29 | 660.29 | 541 |
| 1726003500 | 650 | 24.25 | 3.88 | 648.665 | 650 | 648.665 | 117 |
| 1725917160 | 625.75 | -2.76 | -0.44 | 654.54999 | 654.54999 | 625.75 | 32 |
| 1725658020 | 628.51 | -0.49 | -0.08 | 657.39 | 661 | 628.51 | 58 |
| 1725571440 | 629 | -11 | -1.72 | 633.4 | 648.631 | 618.75 | 448 |
| 1725485040 | 640 | -15.8 | -2.41 | 617.725 | 649.4 | 614.15 | 470 |
| 1725398880 | 655.80499 | -2.2 | -0.33 | 655.80499 | 658.65 | 655.80499 | 120 |
| 1725053340 | 658 | -1 | -0.15 | 670.04999 | 670.04999 | 637.38 | 26 |
| 1724966400 | 659 | 12.25 | 1.89 | 669.955 | 669.955 | 637.65 | 26 |
| 1724880360 | 646.75 | 14.85 | 2.35 | 671.475 | 671.475 | 640.5 | 91 |
| 1724794080 | 631.9 | -35.39 | -5.30 | 653.9 | 667.85 | 631.9 | 14 |
