Hot Features
프리미엄
Caterpillar Inc (CATP34)
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 | 0.4 | 0.314193700416 | 127.31 | 131.28 | 120.52 | 3335 | 126.87166227 | DR |
| 4 | -19.12 | -13.0218620173 | 146.83 | 147.34 | 120.52 | 5011 | 131.25343003 | DR |
| 12 | -24.61 | -16.1567752101 | 152.32 | 156.63 | 120.52 | 4414 | 139.26204315 | DR |
| 26 | 8.31 | 6.95979899497 | 119.4 | 156.8 | 114.55 | 4009 | 135.98401056 | DR |
| 52 | 26.51 | 26.1956521739 | 101.2 | 156.8 | 99.93 | 3227 | 126.86304014 | DR |
| 156 | 68.22 | 114.67473525 | 59.49 | 156.8 | 53.12 | 2361 | 98.28307139 | DR |
| 260 | -435.38 | -77.3197890213 | 563.09 | 1078 | 53.12 | 2649 | 96.61630743 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 127.71 | 5.04 | 4.11 | 122.67 | 127.71 | 121.41 | 4179 |
| 1740432540 | 122.67 | -1.22 | -0.98 | 122.73 | 123 | 120.52 | 3172 |
| 1740173400 | 123.89 | -2.08 | -1.65 | 125.9 | 125.9 | 120.94 | 1170 |
| 1740087000 | 125.97 | -5.31 | -4.04 | 126.18 | 127.2 | 123.9 | 2962 |
| 1740000540 | 131.28 | 4.08 | 3.21 | 127.53 | 131.28 | 124.68 | 4022 |
| 1739914140 | 127.2 | -0.63 | -0.49 | 127.31 | 127.31 | 125.21 | 5350 |
| 1739827800 | 127.83 | 0.33 | 0.26 | 127.5 | 132 | 125.28 | 23040 |
| 1739568600 | 127.5 | -1 | -0.78 | 127.68 | 128.52 | 125.7 | 3473 |
| 1739482140 | 128.5 | 0.5 | 0.39 | 127.02 | 128.69999 | 126.54 | 2052 |
| 1739395740 | 128 | -4.2 | -3.18 | 130.94 | 130.94 | 126.63 | 5982 |
| 1739309400 | 132.19999 | 0 | 0.00 | 133.49 | 133.49 | 129.72 | 1256 |
| 1739222940 | 132.19999 | 0.4 | 0.30 | 129 | 133.32 | 129 | 841 |
| 1738963800 | 131.8 | 0.57 | 0.43 | 132.72 | 133 | 131.11 | 5028 |
| 1738877340 | 131.22999 | 0.68 | 0.52 | 130.55 | 132.99 | 130.13999 | 2554 |
| 1738790940 | 130.55 | -3.45 | -2.57 | 131.32 | 132.38999 | 129.16999 | 4585 |
| 1738704600 | 134 | 2.52 | 1.92 | 132.8 | 134 | 129.16999 | 4179 |
| 1738618200 | 131.47999 | -4.06 | -3.00 | 134.5 | 134.88999 | 130.68 | 7523 |
| 1738358940 | 135.54 | -2.96 | -2.14 | 139.88999 | 139.88999 | 135.44 | 5255 |
| 1738272540 | 138.5 | -8.84 | -6.00 | 141 | 141 | 136.91999 | 14122 |
| 1738186200 | 147.34 | 3.76 | 2.62 | 143.16 | 147.34 | 142.51 | 1505 |
| 1738099740 | 143.58 | -1.79 | -1.23 | 146.83 | 146.84 | 141.78 | 2141 |
| 1738013340 | 145.37 | -5.13 | -3.41 | 150 | 150 | 144.19999 | 20865 |
| 1737754200 | 150.5 | 0.23 | 0.15 | 148.47999 | 151 | 148.47999 | 1320 |
| 1737667740 | 150.27 | -0.72 | -0.48 | 150.97999 | 151.16 | 147.51 | 1632 |
| 1737581400 | 150.99 | 1.32 | 0.88 | 151.16999 | 151.16999 | 146.5 | 767 |
| 1737495000 | 149.66999 | 3.42 | 2.34 | 150.5 | 151.74 | 140.27 | 3017 |
| 1737408600 | 146.25 | 0.37 | 0.25 | 147.34 | 150 | 141 | 7036 |
| 1737149400 | 145.88 | 1.43 | 0.99 | 144.47 | 153.69999 | 144.46 | 5527 |
| 1737062940 | 144.44999 | 3.25 | 2.30 | 144.3 | 144.47 | 140.56 | 5961 |
| 1736976540 | 141.19999 | 0.81 | 0.58 | 140 | 143.4 | 140 | 1071 |
| 1736890140 | 140.38999 | 1.88 | 1.36 | 135.72999 | 140.49 | 135.72999 | 1041 |
| 1736803740 | 138.51 | 4.93 | 3.69 | 133.58 | 138.51 | 133.08 | 1942 |
| 1736544540 | 133.58 | -5.2 | -3.75 | 139 | 139 | 133.58 | 7226 |
| 1736458140 | 138.78 | 0.64 | 0.46 | 139.21 | 139.21 | 137 | 327 |
| 1736371740 | 138.13999 | -0.6 | -0.43 | 138.74 | 139.86 | 137 | 742 |
| 1736285400 | 138.74 | -0.14 | -0.10 | 140.27 | 140.27 | 136.91999 | 4507 |
| 1736198940 | 138.88 | -2.68 | -1.89 | 140.5 | 141.59 | 138.6 | 3333 |
| 1735939740 | 141.56 | 3.06 | 2.21 | 138.5 | 141.56 | 138 | 3273 |
| 1735853400 | 138.5 | -2.38 | -1.69 | 140.88 | 142.97999 | 138.13 | 2965 |
| 1735594200 | 140.88 | -0.54 | -0.38 | 139.5 | 141.68 | 138.75 | 9976 |
| 1735334940 | 141.41999 | -2.58 | -1.79 | 144 | 144 | 140.36 | 2289 |
| 1735248540 | 144 | -0.48 | -0.33 | 141 | 144 | 140.16 | 1426 |
| 1734989340 | 144.47999 | 0.04 | 0.03 | 144.47999 | 144.47999 | 139.55 | 3085 |
| 1734730200 | 144.44 | 3.8 | 2.70 | 137.05 | 144.44 | 135.91 | 3858 |
| 1734643800 | 140.63999 | -3.32 | -2.31 | 142 | 144.77 | 138.07 | 2136 |
| 1734557400 | 143.96 | -2.43 | -1.66 | 145.16 | 147.56 | 143.1 | 3547 |
| 1734470940 | 146.38999 | 0.69 | 0.47 | 145.69999 | 146.54 | 142.38 | 5438 |
| 1734384540 | 145.69999 | 2.62 | 1.83 | 144 | 145.69999 | 143.5 | 4020 |
| 1734125340 | 143.08 | -5.8 | -3.90 | 150.36 | 150.36 | 142.5 | 4320 |
| 1734039000 | 148.88 | 4.13 | 2.85 | 144.75 | 148.88 | 142.13999 | 6583 |
| 1733952540 | 144.75 | -3.99 | -2.68 | 146.66 | 147.75 | 144.75 | 4357 |
| 1733866140 | 148.74 | -7.89 | -5.04 | 149.96 | 149.96 | 146.22 | 5381 |
| 1733779740 | 156.63 | 7.28 | 4.87 | 151.82 | 156.63 | 151.09 | 3260 |
| 1733520600 | 149.35 | 1.1 | 0.74 | 149.74 | 151.19 | 148.25 | 1628 |
| 1733434200 | 148.25 | -3 | -1.98 | 151.25 | 151.25 | 148.05 | 3430 |
| 1733347800 | 151.25 | -0.16 | -0.11 | 151.41 | 152.1 | 149.61 | 3615 |
| 1733261340 | 151.41 | -0.91 | -0.60 | 152.32 | 154.01 | 150.4 | 6074 |
| 1733174940 | 152.32 | -0.33 | -0.22 | 153.85 | 155.04 | 151.8 | 5077 |
| 1732915740 | 152.65 | -2.22 | -1.43 | 156.32 | 156.8 | 152.22 | 3632 |
| 1732829400 | 154.87 | 4.88 | 3.25 | 148.9 | 154.9 | 148.1 | 1097 |
| 1732743000 | 149.99 | 1.36 | 0.92 | 148.63 | 149.99 | 147.78 | 1291 |
| 1732656600 | 148.63 | 1 | 0.68 | 147.63 | 148.63 | 146.02 | 2551 |
