Hot Features
프리미엄
Safran SA (PK) (SAFRF)
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 | -2.186 | -0.881686255213 | 247.934 | 252.76 | 243.62 | 755 | 247.00280985 | CS |
| 4 | 24.998 | 11.3241223103 | 220.75 | 252.76 | 216.18 | 1988 | 228.48979768 | CS |
| 12 | 2.808 | 1.15584094838 | 242.94 | 252.76 | 214.24 | 1734 | 225.0329941 | CS |
| 26 | 24.08 | 10.8630925528 | 221.668 | 252.76 | 202.27 | 2000 | 224.8086705 | CS |
| 52 | 57.828 | 30.7726692209 | 187.92 | 252.76 | 184.95 | 2404 | 221.23357079 | CS |
| 156 | 129.3005 | 111.037592048 | 116.4475 | 252.76 | 87.074 | 3806 | 143.03452323 | CS |
| 260 | 84.798 | 52.6859273066 | 160.95 | 252.76 | 0.6922 | 3982 | 133.96112258 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 245.748 | -2.85 | -1.15 | 248.136 | 252.76 | 245.748 | 878 |
| 1738276080 | 248.602 | 3.31 | 1.35 | 248.175 | 250.088 | 247.12 | 512 |
| 1738189740 | 245.29 | -1.33 | -0.54 | 248.302 | 249.63 | 244.09 | 1089 |
| 1738103280 | 246.624 | -2.18 | -0.88 | 248.294 | 250.84 | 245.374 | 1005 |
| 1738016820 | 248.804 | 1.47 | 0.59 | 247.824 | 248.804 | 243.62 | 706 |
| 1737757440 | 247.338 | -0.24 | -0.10 | 247.934 | 250.6 | 246.582 | 464 |
| 1737671220 | 247.582 | 6.95 | 2.89 | 247.5 | 250.608 | 246.52 | 984 |
| 1737584640 | 240.628 | 4.39 | 1.86 | 242.578 | 244.156 | 240.628 | 816 |
| 1737498540 | 236.236 | 3.74 | 1.61 | 238.258 | 239.504 | 235.69 | 1385 |
| 1737152880 | 232.5 | 3.2 | 1.40 | 232.812 | 235.66 | 232.34 | 984 |
| 1737066420 | 229.3 | -1.03 | -0.45 | 232.56 | 233.62 | 228.56 | 404 |
| 1736979720 | 230.326 | 1.69 | 0.74 | 229.92 | 230.86 | 226.546 | 3404 |
| 1736893380 | 228.64 | 4.81 | 2.15 | 230.792 | 230.792 | 228.082 | 3341 |
| 1736806800 | 223.83 | -1.02 | -0.45 | 222.152 | 226.55 | 220.688 | 13022 |
| 1736547720 | 224.852 | 3.71 | 1.68 | 229.5 | 229.5 | 224.7 | 2582 |
| 1736375340 | 221.142 | -6.26 | -2.75 | 223.208 | 223.992 | 219.38 | 257 |
| 1736288940 | 227.4 | 10.2 | 4.70 | 220.6 | 227.4 | 219.4 | 547 |
| 1736202360 | 217.2 | -0.64 | -0.29 | 217.61 | 222.72 | 217 | 3569 |
| 1735942980 | 217.836 | -0.64 | -0.29 | 220.75 | 220.75 | 216.18 | 704 |
| 1735856700 | 218.478 | -2.99 | -1.35 | 218.676 | 221.864 | 217.28 | 675 |
| 1735683960 | 221.468 | 3.97 | 1.82 | 218.56 | 222.05 | 217.7685 | 785 |
| 1735597740 | 217.5 | -1.44 | -0.66 | 218.198 | 221.668 | 217.5 | 1454 |
| 1735338000 | 218.94 | 0.58 | 0.27 | 220.208 | 220.496 | 217.998 | 528 |
| 1735252020 | 218.356 | 0.16 | 0.07 | 217.95 | 221.643 | 217.95 | 623 |
| 1735078200 | 218.198 | -0.91 | -0.42 | 217.31 | 221.088 | 216 | 691 |
| 1734992400 | 219.11 | -2.1 | -0.95 | 220.02 | 220.992 | 216.01 | 546 |
| 1734733200 | 221.208 | 0.49 | 0.22 | 214.54 | 221.22 | 214.52 | 1934 |
| 1734646800 | 220.72 | 1.94 | 0.89 | 220.896 | 221.34 | 218 | 957 |
| 1734560940 | 218.78 | -4.43 | -1.99 | 225.74 | 226.38 | 218.78 | 11537 |
| 1734474360 | 223.214 | 4.42 | 2.02 | 222.012 | 224.068 | 220.814 | 1090 |
| 1734388140 | 218.79 | -0.04 | -0.02 | 221.42 | 223.83 | 218.79 | 5189 |
| 1734128940 | 218.832 | -0.9 | -0.41 | 218.642 | 221.448 | 218.01 | 1357 |
| 1734042480 | 219.736 | 0.38 | 0.17 | 220.91 | 221.072 | 218 | 4232 |
| 1733955900 | 219.358 | 4.11 | 1.91 | 220.236 | 222.51 | 218.924 | 1320 |
| 1733869200 | 215.25 | -5.55 | -2.51 | 219.48 | 219.48 | 214.24 | 1873 |
| 1733782800 | 220.798 | -1.6 | -0.72 | 225.626 | 225.626 | 220 | 4197 |
| 1733523600 | 222.4 | -0.17 | -0.07 | 226.28 | 228.48 | 222.4 | 815 |
| 1733437500 | 222.566 | -14.43 | -6.09 | 226.6451 | 227.0499 | 221.97 | 2995 |
| 1733350980 | 236.992 | 0.8 | 0.34 | 237.372 | 244.92 | 235.96 | 755 |
| 1733264700 | 236.188 | 2.27 | 0.97 | 234.9 | 245 | 233.85 | 1357 |
| 1733178180 | 233.92 | 2.51 | 1.08 | 235.512 | 235.52 | 227.91 | 1416 |
| 1732918200 | 231.412 | 2.61 | 1.14 | 235.184 | 236.514 | 228.51 | 487 |
| 1732746540 | 228.8 | 1.9 | 0.84 | 228.596 | 233.008 | 226.9 | 823 |
| 1732660140 | 226.9 | 1.89 | 0.84 | 227.332 | 232.6 | 226.7 | 1504 |
| 1732573560 | 225.01 | -8.95 | -3.82 | 229.572 | 234.776 | 225 | 1656 |
| 1732314000 | 233.956 | 1.49 | 0.64 | 233.11 | 234.5 | 227.428 | 1329 |
| 1732227900 | 232.47 | -1.26 | -0.54 | 226.5 | 235.27 | 226.39 | 985 |
| 1732141740 | 233.732 | 4.86 | 2.12 | 229.87 | 235.5 | 225.65 | 1553 |
| 1732054800 | 228.874 | -6.91 | -2.93 | 230.862 | 233.814 | 225.93 | 726 |
| 1731968640 | 235.782 | 2.38 | 1.02 | 232.962 | 235.814 | 228.128 | 387 |
| 1731709260 | 233.4 | -0.95 | -0.41 | 228.008 | 235.5 | 226.3 | 473 |
| 1731622800 | 234.352 | 6.99 | 3.08 | 229.542 | 234.722 | 227.338 | 384 |
| 1731536760 | 227.36 | -3.05 | -1.32 | 227.05 | 235.958 | 227.05 | 772 |
| 1731450480 | 230.412 | -6.53 | -2.76 | 234.836 | 239.28 | 229.2779 | 1094 |
| 1731363600 | 236.942 | 2.66 | 1.13 | 235.06 | 244.904 | 235.06 | 465 |
| 1731104400 | 234.284 | -10.36 | -4.24 | 242.94 | 242.94 | 230.2 | 618 |
| 1731018540 | 244.648 | 13.12 | 5.67 | 241.702 | 244.86 | 236.786 | 1199 |
| 1730931600 | 231.53 | -3.42 | -1.46 | 239.378 | 241.1 | 231.53 | 20224 |
| 1730845680 | 234.95 | 8.81 | 3.90 | 233 | 240.76 | 231.962 | 1694 |
| 1730759160 | 226.136 | 0.84 | 0.37 | 228.608 | 233 | 225.24 | 767 |
| 1730496420 | 225.296 | 1.01 | 0.45 | 231.524 | 231.524 | 225.296 | 315 |
