Hot Features
프리미엄
Publicis Groupe SA (QX) (PUBGY)
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 | -0.482 | -1.89301704501 | 25.462 | 26.08 | 24.39 | 71927 | 25.37737297 | DR |
| 4 | -2.71 | -9.78692668834 | 27.69 | 27.95 | 23.825 | 63642 | 25.57639014 | DR |
| 12 | -1.26 | -4.80182926829 | 26.24 | 28.2125 | 23.825 | 75018 | 26.11188688 | DR |
| 26 | -1.803 | -6.73188216406 | 26.783 | 28.62 | 23.825 | 64263 | 26.56518459 | DR |
| 52 | -1.918 | -7.1306416834 | 26.898 | 29.25 | 23.825 | 80892 | 26.87037594 | DR |
| 156 | 9.82 | 64.7757255937 | 15.16 | 29.25 | 10.47 | 96762 | 20.01926875 | DR |
| 260 | 18.83 | 306.178861789 | 6.15 | 29.25 | 5.78 | 82620 | 17.43070472 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 24.98 | 0.51 | 2.08 | 24.935 | 25.05 | 24.72 | 81898 |
| 1741901340 | 24.47 | -0.77 | -3.05 | 24.75 | 24.89 | 24.39 | 78484 |
| 1741814940 | 25.24 | -0.34 | -1.33 | 25.33 | 25.398 | 25 | 61263 |
| 1741728480 | 25.58 | -0.05 | -0.20 | 25.58 | 25.77 | 25.09 | 71358 |
| 1741641600 | 25.63 | -0.32 | -1.23 | 25.61 | 25.72 | 25.41 | 62127 |
| 1741386000 | 25.95 | 1.02 | 4.09 | 25.462 | 26.08 | 25.462 | 86402 |
| 1741300140 | 24.93 | -0.02 | -0.06 | 24.39 | 25.13 | 24.39 | 132043 |
| 1741213440 | 24.945 | 0.57 | 2.32 | 24.86 | 25 | 24.69 | 75771 |
| 1741126800 | 24.38 | -0.5 | -2.01 | 24.03 | 24.59 | 23.825 | 85369 |
| 1741040760 | 24.88 | 0.04 | 0.16 | 25.205 | 25.24 | 24.77 | 88780 |
| 1740781260 | 24.84 | -0.32 | -1.27 | 24.73 | 25.11 | 24.53 | 100401 |
| 1740695340 | 25.16 | -1.37 | -5.16 | 25.38 | 25.52 | 25.16 | 53928 |
| 1740608400 | 26.53 | -0.2 | -0.75 | 26.44 | 26.98 | 26.44 | 36380 |
| 1740522480 | 26.73 | -0.25 | -0.93 | 26.78 | 26.78 | 26.457 | 30916 |
| 1740435600 | 26.98 | 0.23 | 0.86 | 27.005 | 27.22 | 26.89 | 58945 |
| 1740176400 | 26.75 | -0.17 | -0.63 | 26.76 | 26.94 | 26.69 | 46234 |
| 1740090480 | 26.92 | -0.6 | -2.18 | 27.95 | 27.95 | 26.67 | 40998 |
| 1740003960 | 27.52 | -0.09 | -0.33 | 27.3 | 27.72 | 27.3 | 45170 |
| 1739917740 | 27.61 | -0.18 | -0.64 | 27.73 | 27.78 | 27.54 | 33328 |
| 1739572020 | 27.7882 | 0.34 | 1.23 | 27.69 | 27.84 | 27.58 | 21298 |
| 1739485320 | 27.45 | -0.2 | -0.71 | 27.41 | 27.49 | 27.22 | 69600 |
| 1739398920 | 27.6475 | 0.17 | 0.62 | 27.455 | 27.8 | 27.38 | 32857 |
| 1739312940 | 27.478 | 0.22 | 0.80 | 27.22 | 27.49 | 27.22 | 27205 |
| 1739226000 | 27.26 | -0.27 | -0.97 | 27.38 | 27.42 | 27.26 | 85874 |
| 1738967160 | 27.5275 | -0.47 | -1.69 | 27.93 | 28.01 | 27.46 | 38091 |
| 1738880400 | 28 | -0.02 | -0.07 | 28.0601 | 28.194 | 27.85 | 46948 |
| 1738794000 | 28.02 | 0.91 | 3.36 | 28.0201 | 28.2125 | 27.8 | 171739 |
| 1738708080 | 27.11 | 0.83 | 3.16 | 26.85 | 27.34 | 26.83 | 102529 |
| 1738621740 | 26.28 | -0.22 | -0.83 | 25.97 | 26.72 | 25.97 | 60771 |
| 1738362000 | 26.5 | -0.2 | -0.75 | 26.474 | 26.95 | 26.46 | 44449 |
| 1738276080 | 26.7 | 0.43 | 1.64 | 26.93 | 26.93 | 26.63 | 83818 |
| 1738189740 | 26.27 | -0.11 | -0.42 | 26.26 | 26.44 | 26.19 | 54868 |
| 1738103280 | 26.38 | -0.09 | -0.34 | 26.44 | 26.48 | 26.14 | 91716 |
| 1738016820 | 26.47 | 0.33 | 1.26 | 26.59 | 26.71 | 26.3301 | 117251 |
| 1737757440 | 26.14 | 0.12 | 0.46 | 26.03 | 26.3 | 26.025 | 108301 |
| 1737671220 | 26.02 | 0.13 | 0.50 | 26 | 26.2 | 25.9 | 114350 |
| 1737584640 | 25.89 | -0.23 | -0.88 | 26.19 | 26.29 | 25.87 | 144674 |
| 1737498540 | 26.12 | 0.46 | 1.79 | 26.07 | 26.28 | 25.98 | 76691 |
| 1737152880 | 25.66 | 0.52 | 2.07 | 25.66 | 25.79 | 25.5 | 50186 |
| 1737066420 | 25.14 | -0.07 | -0.28 | 25.05 | 25.38 | 24.96 | 97782 |
| 1736979720 | 25.21 | -0.06 | -0.24 | 25.246 | 25.35 | 25.17 | 89498 |
| 1736893380 | 25.27 | -0.06 | -0.24 | 25.12 | 25.4 | 25.082 | 160119 |
| 1736806800 | 25.33 | -0.42 | -1.63 | 25.25 | 25.33 | 25.06 | 133608 |
| 1736547720 | 25.75 | 0.1 | 0.39 | 25.84 | 25.895 | 25.608 | 71513 |
| 1736375340 | 25.65 | 0.11 | 0.43 | 25.4485 | 25.71 | 25.41 | 60271 |
| 1736288940 | 25.54 | -0.42 | -1.62 | 25.95 | 26.49 | 25.53 | 134677 |
| 1736202360 | 25.96 | 0.01 | 0.04 | 25.79 | 26.21 | 25.71 | 107827 |
| 1735942980 | 25.95 | -0.42 | -1.57 | 26.225 | 26.25 | 25.75 | 80996 |
| 1735856700 | 26.365 | -0.17 | -0.62 | 26.42 | 26.53 | 26.215 | 50436 |
| 1735683960 | 26.53 | -0.05 | -0.20 | 26.29 | 26.72 | 26.29 | 36424 |
| 1735597740 | 26.582 | -0.17 | -0.63 | 26.2301 | 26.62 | 26.2301 | 57014 |
| 1735338000 | 26.75 | -0.38 | -1.40 | 26.47 | 26.98 | 26.47 | 73460 |
| 1735252020 | 27.13 | 0.35 | 1.31 | 26.48 | 27.13 | 26.48 | 53420 |
| 1735078200 | 26.78 | 0 | 0.00 | 25.91 | 27.4 | 25.91 | 42887 |
| 1734992400 | 26.78 | 0.02 | 0.07 | 26.7585 | 26.98 | 26.63 | 88278 |
| 1734733200 | 26.76 | 0 | 0.00 | 26.24 | 26.96 | 26.24 | 56672 |
| 1734646800 | 26.76 | -0.08 | -0.30 | 26.8 | 26.93 | 26.72 | 85642 |
| 1734560940 | 26.84 | -0.64 | -2.33 | 27.54 | 27.595 | 26.83 | 63948 |
| 1734474360 | 27.48 | -0.44 | -1.58 | 27.65 | 27.67 | 27.402 | 54248 |
| 1734388140 | 27.92 | -0.14 | -0.50 | 27.86 | 28.07 | 27.74 | 46926 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
