Hot Features
프리미엄
Dexcom Inc (D1EX34)
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 | -0.17 | -1.73116089613 | 9.82 | 9.82 | 9.03 | 1863 | 9.4399109 | DR |
| 4 | 1 | 11.5606936416 | 8.65 | 9.94 | 8.56 | 2012 | 9.39173973 | DR |
| 12 | 1.85 | 23.7179487179 | 7.8 | 9.94 | 7.03 | 1810 | 8.46477396 | DR |
| 26 | -3.04 | -23.9558707644 | 12.69 | 12.69 | 7.03 | 2672 | 7.97991872 | DR |
| 52 | -2.34 | -19.516263553 | 11.99 | 14.45 | 7.03 | 1876 | 8.42436356 | DR |
| 156 | -53.35 | -84.6825396825 | 63 | 64.73 | 6.72 | 11423 | 16.71036154 | DR |
| 260 | -35.35 | -78.5555555556 | 45 | 73.22 | 6.72 | 11068 | 22.23829581 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733952540 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 10 |
| 1733866140 | 9.65 | 0.17 | 1.79 | 9.65 | 9.71 | 9.63 | 300 |
| 1733779740 | 9.48 | 0.05 | 0.53 | 9.03 | 9.48 | 9.03 | 160 |
| 1733520600 | 9.43 | -0.04 | -0.42 | 9.57 | 9.57 | 9.41 | 8442 |
| 1733434200 | 9.47 | -0.36 | -3.66 | 9.82 | 9.82 | 9.47 | 403 |
| 1733347800 | 9.83 | 0.18 | 1.87 | 9.81 | 9.94 | 9.81 | 2327 |
| 1733261340 | 9.65 | 0.05 | 0.52 | 9.67 | 9.67 | 9.65 | 478 |
| 1733174940 | 9.6 | 0.22 | 2.35 | 9.86 | 9.86 | 9.41 | 10005 |
| 1732915740 | 9.38 | 0.08 | 0.86 | 9.49 | 9.49 | 9.38 | 1062 |
| 1732829400 | 9.3 | -0.08 | -0.85 | 9.47 | 9.5399999 | 9.27 | 1647 |
| 1732743000 | 9.38 | 0.36 | 3.99 | 9.16 | 9.38 | 9.1199999 | 2508 |
| 1732656600 | 9.02 | -0.05 | -0.55 | 9.11 | 9.2 | 9.02 | 2041 |
| 1732570140 | 9.07 | 0.42 | 4.86 | 8.61 | 9.07 | 8.56 | 5104 |
| 1732310940 | 8.65 | -0.11 | -1.26 | 8.81 | 8.81 | 8.65 | 317 |
| 1732224600 | 8.76 | 0.04 | 0.46 | 8.65 | 8.76 | 8.65 | 123 |
| 1732051800 | 8.72 | -0.08 | -0.91 | 8.7899999 | 8.7899999 | 8.72 | 16 |
| 1731965340 | 8.8 | 0.15 | 1.73 | 8.8699999 | 8.94 | 8.8 | 1280 |
| 1731619800 | 8.65 | 0.25 | 2.98 | 8.65 | 8.65 | 8.65 | 1 |
| 1731533400 | 8.4 | -0.16 | -1.87 | 8.52 | 8.52 | 8.4 | 93 |
| 1731446940 | 8.56 | 0.31 | 3.76 | 8.15 | 8.66 | 8.15 | 1467 |
| 1731360540 | 8.25 | 0.24 | 3.00 | 8.24 | 8.25 | 8.08 | 1168 |
| 1731101400 | 8.01 | 0.2 | 2.56 | 8.07 | 8.07 | 8.01 | 481 |
| 1731014940 | 7.81 | 0.02 | 0.26 | 7.81 | 7.81 | 7.81 | 30 |
| 1730928600 | 7.79 | -0.21 | -2.63 | 7.83 | 7.87 | 7.79 | 662 |
| 1730842200 | 8 | -0.08 | -0.99 | 8 | 8 | 8 | 150 |
| 1730755800 | 8.08 | -0.1 | -1.22 | 8.23 | 8.23 | 8.08 | 75 |
| 1730496600 | 8.18 | 0.03 | 0.37 | 8.21 | 8.23 | 8.18 | 670 |
| 1730410200 | 8.15 | -0.1 | -1.21 | 8.2 | 8.2 | 8.15 | 1043 |
| 1730323800 | 8.25 | -0.05 | -0.60 | 8.27 | 8.27 | 8.25 | 117 |
| 1730237340 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.21 | 3522 |
| 1730151000 | 8.3 | -0.21 | -2.47 | 8.33 | 8.48 | 8.3 | 60 |
| 1729891800 | 8.51 | 0.04 | 0.47 | 8.28 | 8.65 | 8.28 | 12829 |
| 1729805400 | 8.47 | 0.2 | 2.42 | 8.38 | 8.48 | 8.38 | 72 |
| 1729719000 | 8.27 | 0 | 0.00 | 8.33 | 8.34 | 8.27 | 33 |
| 1729632600 | 8.27 | -0.02 | -0.24 | 8.25 | 8.27 | 8.25 | 6552 |
| 1729546140 | 8.2899999 | 0.1 | 1.22 | 8.27 | 8.4 | 8.27 | 2498 |
| 1729287000 | 8.19 | 0.33 | 4.20 | 7.99 | 8.19 | 7.98 | 347 |
| 1729200540 | 7.86 | 0.08 | 1.03 | 7.78 | 7.91 | 7.78 | 3497 |
| 1729114140 | 7.78 | 0.13 | 1.70 | 7.78 | 7.78 | 7.78 | 20 |
| 1729027740 | 7.65 | -0.05 | -0.65 | 7.7 | 7.7 | 7.65 | 7 |
| 1728941340 | 7.7 | -0.17 | -2.16 | 7.95 | 7.95 | 7.65 | 70 |
| 1728682200 | 7.87 | 0.13 | 1.68 | 7.84 | 7.88 | 7.83 | 4376 |
| 1728595740 | 7.74 | 0.01 | 0.13 | 7.73 | 7.77 | 7.73 | 253 |
| 1728509400 | 7.73 | 0.27 | 3.62 | 7.31 | 7.73 | 7.31 | 2008 |
| 1728423000 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1728336600 | 7.46 | 0.01 | 0.13 | 7.52 | 7.52 | 7.42 | 162 |
| 1728077400 | 7.45 | 0.26 | 3.62 | 7.46 | 7.46 | 7.45 | 402 |
| 1727991000 | 7.19 | -0.06 | -0.83 | 7.3 | 7.39 | 7.19 | 278 |
| 1727904540 | 7.25 | 0.02 | 0.28 | 7.1 | 7.25 | 7.03 | 766 |
| 1727818200 | 7.23 | -0.07 | -0.96 | 7.29 | 7.29 | 7.16 | 3590 |
| 1727731800 | 7.3 | -0.04 | -0.54 | 7.4 | 7.4 | 7.3 | 68 |
| 1727472600 | 7.34 | 0.04 | 0.55 | 7.39 | 7.39 | 7.34 | 82 |
| 1727386140 | 7.3 | -0.03 | -0.41 | 7.41 | 7.41 | 7.27 | 7704 |
| 1727299740 | 7.33 | -0.24 | -3.17 | 7.65 | 7.65 | 7.29 | 399 |
| 1727213400 | 7.57 | -0.29 | -3.69 | 7.59 | 7.6 | 7.57 | 2656 |
| 1727127000 | 7.86 | 0.1 | 1.29 | 7.91 | 7.91 | 7.81 | 4916 |
| 1726867800 | 7.76 | -0.03 | -0.39 | 7.78 | 7.78 | 7.76 | 2000 |
| 1726781400 | 7.79 | 0.09 | 1.17 | 7.8 | 7.8 | 7.75 | 1800 |
| 1726695000 | 7.7 | 0.14 | 1.85 | 7.67 | 7.7 | 7.63 | 1153 |
| 1726608600 | 7.56 | -0.18 | -2.33 | 7.78 | 7.78 | 7.56 | 5738 |
| 1726522200 | 7.74 | 0.05 | 0.65 | 8.1 | 8.1 | 7.74 | 327 |
| 1726263000 | 7.69 | -0.87 | -10.16 | 8.4 | 8.4 | 7.69 | 1151 |
| 1726176540 | 8.56 | 0.85 | 11.02 | 8.1 | 8.56 | 7.69 | 57 |
