Hot Features
프리미엄
Centene Corp. (C1NC34)
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 | 12.79 | 3.79288870437 | 337.21 | 350 | 336.6 | 5 | 338.46142857 | DR |
| 4 | -19.25 | -5.21327014218 | 369.25 | 373 | 335.58 | 4 | 355.42453333 | DR |
| 12 | -92.41 | -20.8878641984 | 442.41 | 452.76 | 335.58 | 3 | 379.08472393 | DR |
| 26 | -54.8 | -13.5375494071 | 404.8 | 452.76 | 335.58 | 4 | 387.79802005 | DR |
| 52 | -16.48 | -4.49683475224 | 366.48 | 452.76 | 335.58 | 7 | 381.1806717 | DR |
| 156 | -41.27 | -10.5477036318 | 391.27 | 519.7 | 290 | 37 | 389.532687 | DR |
| 260 | 62.9 | 21.9087425984 | 287.1 | 519.7 | 240.68 | 75 | 372.8575572 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 350 | 2.2 | 0.63 | 350 | 350 | 350 | 5 |
| 1732224600 | 347.8 | 11.2 | 3.33 | 347.8 | 347.8 | 347.8 | 2 |
| 1732051800 | 336.6 | -0.61 | -0.18 | 336.6 | 336.6 | 336.6 | 6 |
| 1731965340 | 337.21 | -4.15 | -1.22 | 337.21 | 337.21 | 337.21 | 6 |
| 1731619800 | 341.36 | 5.78 | 1.72 | 341.36 | 341.36 | 341.36 | 1 |
| 1731533400 | 335.58 | -5.88 | -1.72 | 335.58 | 335.58 | 335.58 | 1 |
| 1731446940 | 341.46 | -7.74 | -2.22 | 341.46 | 341.46 | 341.46 | 1 |
| 1731360600 | 349.2 | 0 | 0.00 | 349.2 | 349.2 | 349.2 | 0 |
| 1731101400 | 349.2 | -6.65 | -1.87 | 349.2 | 349.2 | 349.2 | 2 |
| 1731014940 | 355.85 | -0.09 | -0.03 | 355.85 | 355.85 | 355.85 | 2 |
| 1730928600 | 355.94 | -13.99 | -3.78 | 355.94 | 355.94 | 355.94 | 2 |
| 1730842200 | 369.93 | -0.44 | -0.12 | 369.93 | 369.93 | 369.93 | 1 |
| 1730755800 | 370.37 | -2.59 | -0.69 | 373 | 373 | 370.37 | 8 |
| 1730496600 | 372.96 | 13.68 | 3.81 | 372.96 | 372.96 | 372.96 | 1 |
| 1730410200 | 359.28 | 4.09 | 1.15 | 357.84 | 361.8 | 357.84 | 37 |
| 1730323800 | 355.19 | 5.17 | 1.48 | 355.19 | 355.19 | 355.19 | 1 |
| 1730237340 | 350.02 | -4.29 | -1.21 | 350.02 | 350.02 | 350.02 | 2 |
| 1730151000 | 354.31 | -14.94 | -4.05 | 354.31 | 354.31 | 354.31 | 1 |
| 1729891800 | 369.25 | 15.65 | 4.43 | 369.25 | 369.25 | 369.25 | 1 |
| 1729805400 | 353.6 | 12 | 3.51 | 353.6 | 353.6 | 353.6 | 1 |
| 1729719000 | 341.6 | -7 | -2.01 | 341.6 | 341.6 | 341.6 | 2 |
| 1729632600 | 348.6 | -4.56 | -1.29 | 348.6 | 348.6 | 348.6 | 6 |
| 1729546200 | 353.16 | 0 | 0.00 | 353.16 | 353.16 | 353.16 | 0 |
| 1729287000 | 353.16 | -1.33 | -0.38 | 353.16 | 353.16 | 353.16 | 1 |
| 1729200540 | 354.49 | -32.55 | -8.41 | 354.49 | 354.49 | 354.49 | 2 |
| 1729114140 | 387.04 | 0 | 0.00 | 387.04 | 387.04 | 387.04 | 0 |
| 1729027740 | 387.04 | -21.32 | -5.22 | 387.04 | 387.04 | 387.04 | 5 |
| 1728941340 | 408.36 | -0.04 | -0.01 | 408.36 | 408.36 | 408.36 | 3 |
| 1728682200 | 408.4 | 7.89 | 1.97 | 408.4 | 408.4 | 408.4 | 2 |
| 1728595740 | 400.51 | -3.14 | -0.78 | 400.51 | 400.51 | 400.51 | 3 |
| 1728509400 | 403.65 | 10.92 | 2.78 | 403.65 | 403.65 | 403.65 | 4 |
| 1728422940 | 392.73 | -0.42 | -0.11 | 392.73 | 392.73 | 392.73 | 3 |
| 1728336600 | 393.15 | 2.35 | 0.60 | 393.15 | 393.15 | 393.15 | 3 |
| 1728077400 | 390.8 | 0 | 0.00 | 390.8 | 390.8 | 390.8 | 0 |
| 1727991000 | 390.8 | -5.2 | -1.31 | 390.8 | 390.8 | 390.8 | 1 |
| 1727904540 | 396 | -11.08 | -2.72 | 396 | 396 | 396 | 1 |
| 1727818200 | 407.08 | 0.36 | 0.09 | 407.08 | 407.08 | 407.08 | 1 |
| 1727731800 | 406.72 | -0.48 | -0.12 | 406.72 | 406.72 | 406.72 | 3 |
| 1727472600 | 407.2 | 7.86 | 1.97 | 407.2 | 407.2 | 407.2 | 1 |
| 1727386140 | 399.34 | -7.38 | -1.81 | 399.34 | 399.34 | 399.34 | 3 |
| 1727299740 | 406.72 | -1.1 | -0.27 | 406.72 | 406.72 | 406.72 | 3 |
| 1727213400 | 407.82 | -7.92 | -1.91 | 407.82 | 407.82 | 407.82 | 6 |
| 1727127000 | 415.74 | 0 | 0.00 | 415.74 | 415.74 | 415.74 | 0 |
| 1726867800 | 415.74 | -2.46 | -0.59 | 415.74 | 415.74 | 415.74 | 5 |
| 1726781400 | 418.2 | 0 | 0.00 | 418.2 | 418.2 | 418.2 | 0 |
| 1726695000 | 418.2 | 3.24 | 0.78 | 418.2 | 418.2 | 418.2 | 3 |
| 1726608600 | 414.96 | -8.82 | -2.08 | 414.96 | 414.96 | 414.96 | 1 |
| 1726522200 | 423.78 | 4.62 | 1.10 | 423.78 | 423.78 | 423.78 | 3 |
| 1726263000 | 419.16 | 17.56 | 4.37 | 419.16 | 419.16 | 419.16 | 3 |
| 1726176540 | 401.6 | 0 | 0.00 | 401.6 | 401.6 | 401.6 | 0 |
| 1726090140 | 401.6 | 0 | 0.00 | 401.6 | 401.6 | 401.6 | 0 |
| 1726003740 | 401.6 | 2 | 0.50 | 401.6 | 401.6 | 401.6 | 6 |
| 1725917400 | 399.6 | 1.08 | 0.27 | 399.6 | 399.6 | 399.6 | 1 |
| 1725658200 | 398.52 | -8.6 | -2.11 | 398.52 | 398.52 | 398.52 | 4 |
| 1725571800 | 407.12 | -7.06 | -1.70 | 407.12 | 407.12 | 407.12 | 3 |
| 1725485400 | 414.18 | -38.58 | -8.52 | 414.18 | 414.18 | 414.18 | 1 |
| 1725399000 | 452.76 | 10.35 | 2.34 | 452.76 | 452.76 | 452.76 | 2 |
| 1725312600 | 442.41 | 0 | 0.00 | 442.41 | 442.41 | 442.41 | 0 |
| 1725053400 | 442.41 | 2.41 | 0.55 | 442.41 | 442.41 | 442.41 | 2 |
| 1724967000 | 440 | 9.14 | 2.12 | 440 | 440 | 440 | 4 |
| 1724880600 | 430.86 | 1.29 | 0.30 | 430.86 | 430.86 | 430.86 | 2 |
| 1724794140 | 429.57 | 3.01 | 0.71 | 429.57 | 429.57 | 429.57 | 1 |
| 1724707740 | 426.56 | -3.76 | -0.87 | 426.56 | 426.56 | 426.56 | 1 |
| 1724448600 | 430.32 | -5.27 | -1.21 | 430.32 | 430.32 | 430.32 | 3 |
