Hot Features
프리미엄
Paul Meuller Co (PK) (MUEL)
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 | -0.8 | -0.408580183861 | 195.8 | 200 | 195 | 96 | 195 | CS |
| 4 | -22.73 | -10.4395352042 | 217.73 | 217.73 | 186.01 | 62 | 198.3983657 | CS |
| 12 | -4.964 | -2.48244684043 | 199.964 | 218 | 185.38 | 91 | 201.54857706 | CS |
| 26 | 55 | 39.2857142857 | 140 | 218 | 140 | 252 | 172.31987444 | CS |
| 52 | 123 | 170.833333333 | 72 | 218 | 62 | 443 | 108.00384813 | CS |
| 156 | 155 | 387.5 | 40 | 218 | 38.85 | 521 | 69.00112619 | CS |
| 260 | 166.5 | 584.210526316 | 28.5 | 218 | 17.9999 | 620 | 50.60420188 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 195 | 0 | 0.00 | 195 | 195 | 195 | 50 |
| 1739485560 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1739399160 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1739312760 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1739226360 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1738967160 | 195 | -17.97 | -8.44 | 195.8 | 200 | 195 | 96 |
| 1738880400 | 212.97 | 12.97 | 6.49 | 212.97 | 212.97 | 212.97 | 1 |
| 1738794000 | 200 | 2.99 | 1.52 | 200 | 200 | 200 | 100 |
| 1738708080 | 197.01 | 2.01 | 1.03 | 197.01 | 197.01 | 197.01 | 10 |
| 1738621740 | 195 | -5 | -2.50 | 200 | 212.99 | 195 | 41 |
| 1738362000 | 200 | 2.99 | 1.52 | 200 | 200 | 200 | 120 |
| 1738276140 | 197.01 | 0 | 0.00 | 197.01 | 197.01 | 197.01 | 0 |
| 1738189740 | 197.01 | -2.99 | -1.50 | 200 | 215 | 197.01 | 120 |
| 1738103220 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1738016820 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737757620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737671220 | 200 | 0 | 0.00 | 200 | 200 | 200 | 90 |
| 1737584940 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737498540 | 200 | -17.73 | -8.14 | 196 | 200 | 186.01 | 36 |
| 1737152880 | 217.73 | 22.73 | 11.66 | 217.73 | 217.73 | 212.2748 | 4 |
| 1737066120 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736979720 | 195 | 9.62 | 5.19 | 197.5 | 198 | 195 | 212 |
| 1736893380 | 185.38 | -4.7 | -2.47 | 205 | 205 | 185.38 | 135 |
| 1736806920 | 190.08 | 0 | 0.00 | 190.08 | 190.08 | 190.08 | 0 |
| 1736547720 | 190.08 | -19.92 | -9.49 | 207 | 207 | 190.08 | 25 |
| 1736375340 | 210 | 3.99 | 1.94 | 207 | 210 | 190 | 177 |
| 1736288760 | 206.01 | 0 | 0.00 | 206.01 | 206.01 | 206.01 | 0 |
| 1736202360 | 206.01 | -4.99 | -2.36 | 205.01 | 206.01 | 205.01 | 6 |
| 1735942980 | 211 | 7 | 3.43 | 215 | 215 | 206.1627 | 125 |
| 1735856700 | 204 | -14 | -6.42 | 204 | 204 | 204 | 2 |
| 1735683600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1735597200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1735338000 | 218 | 8 | 3.81 | 205 | 218 | 205 | 96 |
| 1735252020 | 210 | -6 | -2.78 | 210 | 210 | 210 | 25 |
| 1735078800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1734992400 | 216 | 8.5 | 4.10 | 210 | 216 | 210 | 5 |
| 1734733200 | 207.5 | -2.5 | -1.19 | 199.5 | 207.5 | 199.5 | 166 |
| 1734646800 | 210 | 0 | 0.00 | 204.99 | 210 | 204.99 | 29 |
| 1734560940 | 210 | 20 | 10.53 | 199 | 210.5184 | 199 | 333 |
| 1734474000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734387600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734128400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1734042000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733955600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733869200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733782800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733523600 | 190 | -9.96 | -4.98 | 190 | 190 | 190 | 230 |
| 1733437500 | 199.964 | 0 | 0.00 | 199.964 | 199.964 | 199.964 | 0 |
| 1733351100 | 199.964 | 0 | 0.00 | 199.964 | 199.964 | 199.964 | 0 |
| 1733264700 | 199.964 | -0.79 | -0.39 | 199.964 | 199.964 | 199.964 | 100 |
| 1733178540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732919340 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732746540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732660140 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732573740 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732314540 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732228140 | 200.75 | 0 | 0.00 | 200.75 | 200.75 | 200.75 | 0 |
| 1732141740 | 200.75 | 0.24 | 0.12 | 200.75 | 200.75 | 200.75 | 585 |
| 1732054800 | 200.51 | 0.01 | 0.00 | 200.51 | 200.51 | 200.51 | 102 |
| 1731968640 | 200.5 | 11.5 | 6.08 | 200.5 | 200.5 | 200.5 | 101 |
