Hot Features
프리미엄
Pernod Ricard SA (PK) (PRNDY)
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 | 0.88 | 4.0987424313 | 21.47 | 22.63 | 21.32 | 516151 | 21.94264867 | DR |
| 4 | 1.14 | 5.37482319661 | 21.21 | 22.63 | 20.06 | 488347 | 21.02754529 | DR |
| 12 | -1.72 | -7.14582467802 | 24.07 | 24.07 | 20.06 | 650561 | 22.01424603 | DR |
| 26 | -4.92 | -18.0418041804 | 27.27 | 31.245 | 20.06 | 502552 | 23.47041373 | DR |
| 52 | -10.42 | -31.7973756485 | 32.77 | 33.53 | 20.06 | 383299 | 25.47224081 | DR |
| 156 | -16.9 | -43.0573248408 | 39.25 | 47.87 | 20.06 | 258269 | 31.306994 | DR |
| 260 | -24.81 | -52.6081424936 | 47.16 | 49.16 | 20.06 | 242452 | 31.8646422 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 22.35 | -0.08 | -0.37 | 21.97 | 22.36 | 21.97 | 550141 |
| 1741300140 | 22.432 | -0.02 | -0.10 | 22.37 | 22.63 | 22.34 | 651073 |
| 1741213440 | 22.455 | 0.47 | 2.11 | 22.41 | 22.5 | 22.22 | 296255 |
| 1741126800 | 21.99 | 0.36 | 1.66 | 21.53 | 22.17 | 21.49 | 251354 |
| 1741040760 | 21.63 | 0.06 | 0.28 | 21.82 | 21.93 | 21.61 | 545594 |
| 1740781260 | 21.57 | 0.67 | 3.21 | 21.47 | 21.67 | 21.32 | 836479 |
| 1740695340 | 20.9 | -0.1 | -0.48 | 20.78 | 20.96 | 20.73 | 1762756 |
| 1740608400 | 21 | 0.2 | 0.96 | 20.99 | 21.2705 | 20.94 | 828464 |
| 1740522480 | 20.8 | 0.2 | 0.97 | 20.6801 | 20.9 | 20.6801 | 355633 |
| 1740435600 | 20.6 | -0.1 | -0.48 | 20.535 | 20.76 | 20.47 | 359637 |
| 1740176400 | 20.7 | 0.39 | 1.92 | 20.55 | 20.72 | 20.534 | 181506 |
| 1740090480 | 20.31 | 0.04 | 0.20 | 20.11 | 20.37 | 20.06 | 431667 |
| 1740003960 | 20.27 | -0.17 | -0.83 | 20.27 | 20.49 | 20.2 | 608489 |
| 1739917740 | 20.44 | -0.2 | -0.97 | 20.34 | 20.54 | 20.26 | 374967 |
| 1739572020 | 20.64 | 0.15 | 0.73 | 20.79 | 20.89 | 20.64 | 233324 |
| 1739485320 | 20.49 | -0.02 | -0.10 | 20.575 | 20.6976 | 20.38 | 394582 |
| 1739398920 | 20.51 | 0.16 | 0.79 | 20.32 | 20.6375 | 20.32 | 260551 |
| 1739312940 | 20.35 | -0.19 | -0.93 | 20.34 | 20.4 | 20.24 | 186389 |
| 1739226000 | 20.54 | -0.22 | -1.06 | 20.47 | 20.55 | 20.4525 | 329991 |
| 1738967160 | 20.76 | -1.16 | -5.29 | 21.21 | 21.22 | 20.73 | 389891 |
| 1738880400 | 21.92 | 0.44 | 2.05 | 22.0415 | 22.05 | 21.84 | 1574083 |
| 1738794000 | 21.48 | -0.55 | -2.50 | 21.55 | 21.68 | 21.28 | 907300 |
| 1738708080 | 22.03 | -0.13 | -0.59 | 21.97 | 22.14 | 21.9658 | 1401454 |
| 1738621740 | 22.16 | -0.72 | -3.15 | 22.24 | 22.52 | 22.02 | 629170 |
| 1738362000 | 22.88 | -0.01 | -0.04 | 22.73 | 23.1 | 22.705 | 558262 |
| 1738276080 | 22.89 | 0.27 | 1.19 | 23.04 | 23.1 | 22.8075 | 150625 |
| 1738189740 | 22.62 | -0.66 | -2.84 | 22.74 | 22.81 | 22.55 | 97511 |
| 1738103280 | 23.28 | -0.18 | -0.77 | 23.35 | 23.42 | 23.13 | 233448 |
| 1738016820 | 23.46 | 0.21 | 0.90 | 23.25 | 23.47 | 23.19 | 230098 |
| 1737757440 | 23.25 | 1.1 | 4.97 | 23.05 | 23.35 | 22.94 | 178868 |
| 1737671220 | 22.15 | 0.22 | 1.00 | 22.09 | 22.17 | 21.97 | 345712 |
| 1737584640 | 21.93 | -0.29 | -1.31 | 22.03 | 22.12 | 21.92 | 629754 |
| 1737498540 | 22.22 | 0.14 | 0.63 | 22.09 | 22.26 | 22.065 | 361475 |
| 1737152880 | 22.08 | 0.64 | 2.99 | 21.9341 | 22.15 | 21.925 | 556233 |
| 1737066420 | 21.44 | 0.28 | 1.32 | 21.39 | 21.5167 | 21.285 | 2525356 |
| 1736979720 | 21.16 | -0.35 | -1.63 | 21.5 | 21.5 | 21.14 | 170630 |
| 1736893380 | 21.51 | -0.11 | -0.51 | 21.64 | 21.71 | 21.39 | 550686 |
| 1736806800 | 21.62 | 0.15 | 0.70 | 21.42 | 21.62 | 21.34 | 618801 |
| 1736547720 | 21.47 | -0.88 | -3.94 | 21.96 | 22 | 21.44 | 792945 |
| 1736375340 | 22.35 | -0.15 | -0.67 | 22.23 | 22.35 | 22.14 | 369441 |
| 1736288940 | 22.5 | -0.11 | -0.49 | 22.79 | 22.7975 | 22.47 | 1245741 |
| 1736202360 | 22.61 | 0.85 | 3.91 | 22.27 | 22.75 | 22.21 | 1211266 |
| 1735942980 | 21.76 | -0.45 | -2.03 | 21.81 | 21.83 | 21.6 | 459185 |
| 1735856700 | 22.21 | -0.27 | -1.20 | 22.27 | 22.37 | 22.1025 | 279064 |
| 1735683960 | 22.48 | -0.04 | -0.18 | 22.57 | 22.63 | 22.37 | 293950 |
| 1735597740 | 22.52 | -0.38 | -1.66 | 22.67 | 22.699 | 22.3 | 1521237 |
| 1735338000 | 22.9 | 0.02 | 0.09 | 22.64 | 22.91 | 22.64 | 430070 |
| 1735252020 | 22.88 | 0.23 | 1.02 | 22.69 | 22.93 | 22.65 | 507990 |
| 1735078200 | 22.65 | 0.14 | 0.62 | 22.51 | 22.73 | 22.51 | 164280 |
| 1734992400 | 22.51 | -0.05 | -0.22 | 22.36 | 22.775 | 22.28 | 623771 |
| 1734733200 | 22.56 | -0.08 | -0.35 | 22.64 | 22.7 | 22.31 | 574020 |
| 1734646800 | 22.64 | 0.41 | 1.84 | 22.52 | 22.77 | 22.38 | 2571315 |
| 1734560940 | 22.23 | -1.18 | -5.04 | 22.72 | 23 | 22.19 | 512576 |
| 1734474360 | 23.41 | -0.22 | -0.93 | 23.35 | 23.58 | 23.35 | 1712902 |
| 1734388140 | 23.63 | -0.37 | -1.54 | 23.5975 | 23.76 | 23.57 | 978879 |
| 1734128940 | 24 | 0.14 | 0.59 | 24.07 | 24.07 | 23.91 | 534140 |
| 1734042480 | 23.86 | 0.37 | 1.58 | 23.64 | 24 | 23.64 | 371289 |
| 1733955900 | 23.49 | -0.27 | -1.14 | 23.63 | 23.65 | 23.44 | 216876 |
| 1733869200 | 23.76 | 0.13 | 0.55 | 23.72 | 23.82 | 23.575 | 913795 |
| 1733782800 | 23.63 | 0.43 | 1.85 | 23.6 | 23.844 | 23.47 | 875799 |
