Hot Features
프리미엄
Chubb Ltd (C1BL34)
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 | -9.97886 | -2.34410617806 | 425.7 | 431.29 | 416.68 | 128 | 422.20900196 | DR |
| 4 | -0.01886 | -0.00453648915188 | 415.74 | 440.44 | 394.69 | 223 | 427.9870976 | DR |
| 12 | 25.72114 | 6.59516410256 | 390 | 440.44 | 382.4 | 526 | 414.39009033 | DR |
| 26 | 58.72114 | 16.4484985994 | 357 | 440.44 | 345.8 | 365 | 403.32817609 | DR |
| 52 | 142.21114 | 51.9948594201 | 273.51 | 440.44 | 265.95 | 349 | 389.31306515 | DR |
| 156 | 143.22114 | 52.5582165138 | 272.5 | 440.44 | 202.42 | 213 | 358.2524255 | DR |
| 260 | 262.92114 | 172.068808901 | 152.8 | 440.44 | 152.8 | 223 | 318.53171726 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734038940 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1733952540 | 417 | 0 | 0.00 | 417 | 417 | 417 | 0 |
| 1733866140 | 417 | -4.83 | -1.15 | 416.68 | 417 | 416.68 | 50 |
| 1733779740 | 421.83 | -9.03 | -2.10 | 423.98 | 424.41 | 421.83 | 406 |
| 1733520600 | 430.86 | 1.16 | 0.27 | 431.29 | 431.29 | 430.86 | 2 |
| 1733434200 | 429.7 | 0.98 | 0.23 | 425.7 | 430 | 423.55 | 53 |
| 1733347800 | 428.72 | -8.2 | -1.88 | 431.72 | 431.72 | 428.72 | 1970 |
| 1733261340 | 436.92 | -1.68 | -0.38 | 437.8 | 437.8 | 436.92 | 6 |
| 1733174940 | 438.6 | 3.09 | 0.71 | 438.6 | 438.6 | 438.6 | 16 |
| 1732915740 | 435.51 | 5.85 | 1.36 | 438.68 | 440.44 | 431.68 | 464 |
| 1732829400 | 429.66 | 0 | 0.00 | 429.66 | 429.66 | 429.66 | 0 |
| 1732743000 | 429.66 | 14.66 | 3.53 | 427.56 | 429.66 | 427.56 | 4 |
| 1732656600 | 415 | 1.69 | 0.41 | 415 | 415 | 415 | 35 |
| 1732570140 | 413.31 | 0.03 | 0.01 | 394.69 | 414.51 | 394.69 | 92 |
| 1732311000 | 413.28 | 0 | 0.00 | 413.28 | 413.28 | 413.28 | 0 |
| 1732224600 | 413.28 | 0 | 0.00 | 413.28 | 413.28 | 413.28 | 0 |
| 1732051800 | 413.28 | 1.68 | 0.41 | 413.28 | 413.28 | 413.28 | 17 |
| 1731965340 | 411.6 | -3.4 | -0.82 | 411.6 | 411.6 | 411.6 | 8 |
| 1731619800 | 415 | 5 | 1.22 | 415.74 | 415.74 | 415 | 2 |
| 1731533340 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1731446940 | 410 | -2 | -0.49 | 410 | 410 | 410 | 2 |
| 1731360540 | 412 | 6.4 | 1.58 | 413.06 | 413.06 | 412 | 101 |
| 1731101400 | 405.6 | 8 | 2.01 | 406.8 | 406.8 | 405.6 | 201 |
| 1731014940 | 397.6 | 2.4 | 0.61 | 396.4 | 397.6 | 396.4 | 210 |
| 1730928600 | 395.2 | -2.4 | -0.60 | 400.8 | 400.8 | 393.2 | 13 |
| 1730842200 | 397.6 | -5.4 | -1.34 | 399.7 | 399.7 | 397.6 | 52 |
| 1730755800 | 403 | -7 | -1.71 | 403 | 403 | 403 | 1 |
| 1730496600 | 410 | 0.16 | 0.04 | 413.69 | 413.69 | 410 | 4801 |
| 1730410200 | 409.84 | 0.84 | 0.21 | 409.84 | 409.84 | 409.84 | 1 |
| 1730323800 | 409 | -6.74 | -1.62 | 409.1 | 409.1 | 409 | 2428 |
| 1730237340 | 415.74 | 2.57 | 0.62 | 415.74 | 415.74 | 415.74 | 5 |
| 1730151000 | 413.17 | 0.31 | 0.08 | 413.17 | 413.17 | 413.17 | 200 |
| 1729891800 | 412.86 | -6.72 | -1.60 | 417.96 | 417.96 | 412.86 | 7 |
| 1729805400 | 419.58 | -2.1 | -0.50 | 420.84 | 420.84 | 419.58 | 25 |
| 1729719000 | 421.68 | -1.26 | -0.30 | 421 | 421.68 | 421 | 11 |
| 1729632600 | 422.94 | -10.93 | -2.52 | 422.94 | 422.94 | 422.94 | 1 |
| 1729546140 | 433.87 | 4.72 | 1.10 | 433.87 | 433.87 | 433.87 | 1 |
| 1729287000 | 429.15 | 2.01 | 0.47 | 428.25 | 429.2 | 427.42 | 4245 |
| 1729200540 | 427.14 | 10.99 | 2.64 | 421 | 427.14 | 421 | 166 |
| 1729114140 | 416.15 | 7.35 | 1.80 | 411.64 | 416.25 | 411.64 | 3021 |
| 1729027740 | 408.8 | 5.1 | 1.26 | 405 | 408.8 | 405 | 2 |
| 1728941340 | 403.7 | -2.3 | -0.57 | 404 | 404 | 403.7 | 2270 |
| 1728682200 | 406 | 8.4 | 2.11 | 398.8 | 406 | 398.8 | 4426 |
| 1728595740 | 397.6 | 4.87 | 1.24 | 401.2 | 401.2 | 397.6 | 52 |
| 1728509400 | 392.73 | 3.99 | 1.03 | 393.5 | 393.5 | 392.73 | 21 |
| 1728422940 | 388.74 | 6.34 | 1.66 | 384.94 | 388.74 | 384.94 | 32 |
| 1728336600 | 382.4 | -12.6 | -3.19 | 391.1 | 391.1 | 382.4 | 13 |
| 1728077400 | 395 | -1.4 | -0.35 | 395 | 395 | 395 | 10 |
| 1727990940 | 396.4 | 0 | 0.00 | 396.4 | 396.4 | 396.4 | 0 |
| 1727904540 | 396.4 | -3.6 | -0.90 | 396.4 | 396.4 | 396.4 | 11 |
| 1727818200 | 400 | 10 | 2.56 | 395.85 | 400 | 395.85 | 6 |
| 1727731800 | 390 | -4.4 | -1.12 | 390.39 | 392.34 | 389.22 | 131 |
| 1727472540 | 394.4 | 0 | 0.00 | 394.4 | 394.4 | 394.4 | 0 |
| 1727386140 | 394.4 | -4.1 | -1.03 | 392.4 | 396.8 | 392.4 | 201 |
| 1727299800 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 0 |
| 1727213400 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 1 |
| 1727127000 | 398.5 | 0 | 0.00 | 398.5 | 398.5 | 398.5 | 0 |
| 1726867800 | 398.5 | 8.5 | 2.18 | 398.5 | 398.5 | 398.5 | 1 |
| 1726781400 | 390 | -2.8 | -0.71 | 390 | 390 | 390 | 1 |
| 1726695000 | 392.8 | -6.2 | -1.55 | 395.2 | 397.2 | 392.8 | 229 |
| 1726608600 | 399 | -4.6 | -1.14 | 399.6 | 400.4 | 397.6 | 6 |
| 1726522200 | 403.6 | 0 | 0.00 | 403.6 | 403.6 | 403.6 | 0 |
| 1726263000 | 403.6 | -3.53 | -0.87 | 407.2 | 407.2 | 402.4 | 23 |
