Hot Features
프리미엄
Axon Enterprise Inc (A2XO34)
BOV
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 | 6.16 | 3.15751704342 | 195.09 | 202 | 189.35 | 104 | 193.34038462 | DR |
| 4 | -4.75 | -2.30582524272 | 206 | 216.24 | 185 | 435 | 201.10720873 | DR |
| 12 | 59.57 | 42.0454545455 | 141.68 | 235.06 | 135.8 | 554 | 202.22379097 | DR |
| 26 | 102.85 | 104.522357724 | 98.4 | 235.06 | 91.26 | 376 | 184.09461125 | DR |
| 52 | 132.03 | 190.739670615 | 69.22 | 235.06 | 69.16 | 515 | 135.69469994 | DR |
| 156 | 160.17 | 389.897760467 | 41.08 | 235.06 | 23.95 | 353 | 107.22027272 | DR |
| 260 | 160.17 | 389.897760467 | 41.08 | 235.06 | 23.95 | 353 | 107.22027272 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 201.25 | 5.9 | 3.02 | 199.7 | 202 | 199.7 | 102 |
| 1737062940 | 195.35 | 0.83 | 0.43 | 193.61 | 197.41 | 193.61 | 20 |
| 1736976540 | 194.52 | 0.72 | 0.37 | 198.6 | 198.6 | 194.52 | 42 |
| 1736890140 | 193.8 | 0.96 | 0.50 | 193.38 | 195.96 | 192.12 | 345 |
| 1736803740 | 192.84 | 2.04 | 1.07 | 189.35 | 192.84 | 189.35 | 19 |
| 1736544540 | 190.8 | -5.02 | -2.56 | 195.09 | 195.09 | 190.22 | 94 |
| 1736458140 | 195.82 | 1.6 | 0.82 | 194.22 | 195.82 | 194.22 | 11 |
| 1736371740 | 194.22 | 5.32 | 2.82 | 199.79 | 199.79 | 191.8 | 669 |
| 1736285400 | 188.9 | -3.76 | -1.95 | 192.66 | 192.66 | 188.04 | 92 |
| 1736198940 | 192.66 | -13.99 | -6.77 | 199.85 | 199.85 | 185 | 2234 |
| 1735939740 | 206.65 | 2.25 | 1.10 | 205.42 | 208.4 | 193.13 | 275 |
| 1735853400 | 204.4 | -1.2 | -0.58 | 205.6 | 205.6 | 202.66 | 1138 |
| 1735594200 | 205.6 | -4.2 | -2.00 | 205.6 | 205.6 | 205.6 | 80 |
| 1735334940 | 209.8 | -3.87 | -1.81 | 210.21 | 211 | 209.8 | 260 |
| 1735248540 | 213.67 | -0.53 | -0.25 | 214.76 | 214.76 | 212.45 | 877 |
| 1734989340 | 214.2 | 2.94 | 1.39 | 215.46 | 216.24 | 213.21 | 550 |
| 1734730200 | 211.26 | 0.63 | 0.30 | 206 | 212.68 | 206 | 255 |
| 1734643800 | 210.63 | -5.87 | -2.71 | 216.5 | 216.5 | 207.07 | 500 |
| 1734557400 | 216.5 | 0.9 | 0.42 | 218.37 | 218.37 | 216.5 | 288 |
| 1734470940 | 215.6 | -6.38 | -2.87 | 219.78 | 219.78 | 215.6 | 518 |
| 1734384540 | 221.98 | 4 | 1.84 | 217.98 | 221.98 | 208.56 | 246 |
| 1734125340 | 217.98 | 1.95 | 0.90 | 213.99 | 217.98 | 213.36 | 287 |
| 1734039000 | 216.03 | 3.51 | 1.65 | 214.62 | 217.74 | 213.3 | 247 |
| 1733952540 | 212.52 | -0.44 | -0.21 | 212.96 | 217.56 | 212.1 | 1329 |
| 1733866140 | 212.96 | -3.24 | -1.50 | 217.8 | 217.8 | 212.96 | 1186 |
| 1733779740 | 216.2 | -15.8 | -6.81 | 232 | 232 | 213.4 | 2041 |
| 1733520600 | 232 | 3.15 | 1.38 | 234.83 | 235.06 | 231.88 | 1349 |
| 1733434200 | 228.85 | -2.59 | -1.12 | 231.84 | 231.84 | 228 | 597 |
| 1733347800 | 231.44 | 6.32 | 2.81 | 226.6 | 231.44 | 225.12 | 2206 |
| 1733261340 | 225.12 | 9.03 | 4.18 | 216.1 | 227.22 | 216.1 | 1761 |
| 1733174940 | 216.09 | -1.89 | -0.87 | 217.98 | 220.71 | 216.09 | 1176 |
| 1732915740 | 217.98 | 12.98 | 6.33 | 213.36 | 218.82 | 213.15 | 820 |
| 1732829400 | 205 | 0 | 0.00 | 205 | 205 | 205 | 20 |
| 1732743000 | 205 | 3 | 1.49 | 202 | 207 | 202 | 164 |
| 1732656600 | 202 | 1.72 | 0.86 | 200.2 | 202 | 200 | 292 |
| 1732570140 | 200.28 | -5.92 | -2.87 | 207.99 | 207.99 | 197.73 | 484 |
| 1732310940 | 206.2 | 2.2 | 1.08 | 204 | 207.19 | 203.2 | 792 |
| 1732224600 | 204 | 8.49 | 4.34 | 200.6 | 207 | 199.4 | 393 |
| 1732051800 | 195.51 | 1.11 | 0.57 | 194.4 | 197.08 | 194.4 | 213 |
| 1731965340 | 194.4 | -1.6 | -0.82 | 196 | 196 | 189.62 | 330 |
| 1731619800 | 196 | 1.25 | 0.64 | 193.15 | 196 | 192.09 | 94 |
| 1731533400 | 194.75 | 3.71 | 1.94 | 191.52 | 198.93 | 191.52 | 162 |
| 1731446940 | 191.04 | -8.08 | -4.06 | 199.12 | 199.12 | 190.56 | 280 |
| 1731360540 | 199.12 | 8.02 | 4.20 | 196.5 | 201 | 190 | 474 |
| 1731101400 | 191.1 | 43.26 | 29.26 | 171 | 194.53 | 169.8 | 594 |
| 1731014940 | 147.84 | 3.78 | 2.62 | 146.8 | 149.76 | 146.8 | 18 |
| 1730928600 | 144.06 | 3.78 | 2.69 | 148.26 | 148.26 | 144.06 | 18 |
| 1730842200 | 140.28 | 0.78 | 0.56 | 140.97999 | 141.5 | 140.28 | 83 |
| 1730755800 | 139.5 | 0.48 | 0.35 | 138.46 | 139.5 | 138.46 | 74 |
| 1730496600 | 139.02 | 2.92 | 2.15 | 139.02 | 139.02 | 139.02 | 2 |
| 1730410200 | 136.1 | -4.74 | -3.37 | 138.15 | 138.15 | 135.8 | 46 |
| 1730323800 | 140.84 | -1.66 | -1.16 | 142 | 143 | 140.84 | 2815 |
| 1730237340 | 142.5 | 1.66 | 1.18 | 141.93 | 143.36 | 141.93 | 87 |
| 1730151000 | 140.84 | 0.56 | 0.40 | 141.12 | 141.61 | 140.56 | 713 |
| 1729891800 | 140.28 | -1.12 | -0.79 | 141.68 | 141.68 | 140.13999 | 240 |
| 1729805400 | 141.4 | 0.56 | 0.40 | 141.68 | 141.68 | 141.4 | 51 |
| 1729719000 | 140.84 | -1.82 | -1.28 | 140.13999 | 141.26 | 140.13999 | 724 |
| 1729632600 | 142.66 | 2.24 | 1.60 | 141.96 | 144.34 | 141.96 | 78 |
| 1729546140 | 140.41999 | 1.4 | 1.01 | 138.85 | 140.41999 | 137.76 | 37 |
