Hot Features
프리미엄
Booking Holdings Inc (BKNG34)
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 | -1.44 | -0.895856662934 | 160.74 | 162.81 | 156.24 | 2460 | 159.11529345 | DR |
| 4 | -14.05 | -8.10498990482 | 173.35 | 178.99 | 155.61 | 7200 | 167.97650274 | DR |
| 12 | -2.3 | -1.42326732673 | 161.6 | 185 | 155.61 | 5984 | 171.98463981 | DR |
| 26 | 40.13 | 33.6745825292 | 119.17 | 185 | 103.71 | 6388 | 146.7392846 | DR |
| 52 | 58.3 | 57.7227722772 | 101 | 185 | 96.09 | 5974 | 129.56945449 | DR |
| 156 | 85.62 | 116.205211726 | 73.68 | 185 | 48.56 | 10620 | 78.38542459 | DR |
| 260 | -153.5 | -49.0728900256 | 312.8 | 431.23 | 48.56 | 14289 | 79.15069963 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 160.59 | 4.09 | 2.61 | 156.5 | 161.87 | 156.5 | 4359 |
| 1738186200 | 156.5 | 0.15 | 0.10 | 156.35 | 159.38999 | 156.24 | 1037 |
| 1738099740 | 156.35 | -2.17 | -1.37 | 157.1 | 159.02 | 156.35 | 497 |
| 1738013340 | 158.52 | -2.12 | -1.32 | 158.31 | 162.09 | 157.25 | 5714 |
| 1737754200 | 160.63999 | -2.26 | -1.39 | 160.74 | 162.81 | 159.49 | 695 |
| 1737667740 | 162.9 | 6.39 | 4.08 | 156.51 | 162.9 | 155.61 | 2556 |
| 1737581400 | 156.51 | -5.99 | -3.69 | 162.54 | 162.54 | 156.31 | 1312 |
| 1737495000 | 162.5 | -10.73 | -6.19 | 173 | 173 | 159.86 | 14761 |
| 1737408600 | 173.23 | 1.69 | 0.99 | 173.2 | 178.99 | 169.05 | 9178 |
| 1737149400 | 171.54 | 3.38 | 2.01 | 169.5 | 172.35 | 168.53 | 9940 |
| 1737062940 | 168.16 | -1.04 | -0.61 | 166.86 | 169.2 | 165.38 | 377 |
| 1736976540 | 169.2 | 2.6 | 1.56 | 166.6 | 169.2 | 165.07 | 8531 |
| 1736890140 | 166.6 | 0.46 | 0.28 | 164.8 | 167 | 163.81 | 1158 |
| 1736803740 | 166.13999 | 0.45 | 0.27 | 163.19999 | 166.86 | 163.19999 | 635 |
| 1736544540 | 165.69 | -2.4 | -1.43 | 168.09 | 169.2 | 164.01 | 5926 |
| 1736458140 | 168.09 | -1.17 | -0.69 | 168 | 174.99 | 163.41 | 14508 |
| 1736371740 | 169.26 | 2.35 | 1.41 | 168.39 | 169.73 | 162.8 | 886 |
| 1736285400 | 166.91 | -3.86 | -2.26 | 170.64 | 170.91 | 164.6 | 32283 |
| 1736198940 | 170.77 | -3.97 | -2.27 | 173.99 | 173.99 | 169.15 | 1034 |
| 1735939740 | 174.74 | 1.57 | 0.91 | 173.35 | 174.74 | 170 | 22732 |
| 1735853400 | 173.17 | -3.68 | -2.08 | 178.2 | 178.2 | 172.4 | 1297 |
| 1735594200 | 176.85 | -1.17 | -0.66 | 178.02 | 178.02 | 174.97 | 1472 |
| 1735334940 | 178.02 | -3.52 | -1.94 | 180 | 180.21 | 177.12 | 941 |
| 1735248540 | 181.54 | 2.98 | 1.67 | 180.2 | 181.54 | 180 | 236 |
| 1734989340 | 178.56 | 7.27 | 4.24 | 178 | 179.1 | 176.49 | 1144 |
| 1734730200 | 171.29 | -2.86 | -1.64 | 171.44 | 176.85 | 171.29 | 1954 |
| 1734643800 | 174.15 | -5.08 | -2.83 | 177.3 | 179.01 | 173.79 | 1410 |
| 1734557400 | 179.23 | -5.76 | -3.11 | 185 | 185 | 178.11 | 6188 |
| 1734470940 | 184.99 | 4.45 | 2.46 | 180.54 | 184.99 | 178.47 | 790 |
| 1734384540 | 180.54 | 1.08 | 0.60 | 181.98 | 181.98 | 178.74 | 947 |
| 1734125340 | 179.46 | 3.04 | 1.72 | 184.98 | 184.98 | 179.46 | 776 |
| 1734039000 | 176.42 | -5.37 | -2.95 | 181 | 183.04 | 176.42 | 4419 |
| 1733952540 | 181.79 | 5.78 | 3.28 | 179.73 | 181.8 | 179.2 | 892 |
| 1733866140 | 176.01 | -2.79 | -1.56 | 177.2 | 180.99 | 176.01 | 5158 |
| 1733779740 | 178.8 | -4.51 | -2.46 | 182.06 | 183.33 | 178.74 | 3781 |
| 1733520600 | 183.31 | 2.31 | 1.28 | 179.77 | 185 | 179.77 | 8535 |
| 1733434200 | 181 | -0.93 | -0.51 | 180 | 181.97 | 178.57 | 28848 |
| 1733347800 | 181.93 | 0.69 | 0.38 | 181.24 | 182.69 | 178.39 | 2552 |
| 1733261340 | 181.24 | -0.31 | -0.17 | 181.02 | 182.05 | 179.61 | 11614 |
| 1733174940 | 181.55 | 5.5 | 3.12 | 178.65 | 181.55 | 178.65 | 16622 |
| 1732915740 | 176.05 | -0.52 | -0.29 | 179.34 | 182.45 | 176.05 | 11359 |
| 1732829400 | 176.57 | 3.66 | 2.12 | 172.87 | 179.27 | 172.87 | 408 |
| 1732743000 | 172.91 | -0.25 | -0.14 | 173.56 | 176.36 | 171.98 | 2772 |
| 1732656600 | 173.16 | 2.54 | 1.49 | 170.19 | 173.16 | 169 | 2009 |
| 1732570140 | 170.62 | -0.15 | -0.09 | 171.9 | 173.25 | 170.62 | 1910 |
| 1732310940 | 170.77 | -0.9 | -0.52 | 173.39 | 173.41 | 170.55 | 13076 |
| 1732224600 | 171.67 | 11.05 | 6.88 | 166.52 | 173.25 | 166.52 | 9044 |
| 1732051800 | 160.62 | -3.7 | -2.25 | 164.88 | 165.63999 | 160.62 | 2692 |
| 1731965340 | 164.32 | -1.18 | -0.71 | 165.5 | 165.5 | 163.36 | 8432 |
| 1731619800 | 165.5 | -0.08 | -0.05 | 165.24 | 165.5 | 163.26 | 1979 |
| 1731533400 | 165.58 | 1.48 | 0.90 | 164 | 166.77 | 164 | 2766 |
| 1731446940 | 164.1 | -2.04 | -1.23 | 167.22 | 168.3 | 164.1 | 12912 |
| 1731360540 | 166.13999 | 4.68 | 2.90 | 165.59 | 167.27 | 163.16999 | 9889 |
| 1731101400 | 161.46 | 1.86 | 1.17 | 161.6 | 163.91999 | 161.37 | 1546 |
| 1731014940 | 159.6 | -2.32 | -1.43 | 162.37 | 162.72 | 159.56 | 1151 |
| 1730928600 | 161.91999 | 1.28 | 0.80 | 160.65 | 166.91999 | 160.65 | 49177 |
| 1730842200 | 160.63999 | 2.88 | 1.83 | 148.08 | 161.44 | 148.08 | 10528 |
| 1730755800 | 157.76 | -1.09 | -0.69 | 158.8 | 158.8 | 156.8 | 2469 |
| 1730496600 | 158.85 | 3.75 | 2.42 | 155.1 | 159.57 | 154.94999 | 9700 |
| 1730410200 | 155.1 | 6.72 | 4.53 | 153.02 | 158.49 | 153.02 | 20122 |
