Hot Features
프리미엄
Ecolab Inc (E1CL34)
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 | 4.7 | 1.35057471264 | 348 | 352.7 | 348 | 2 | 352.7 | DR |
| 4 | -5.3 | -1.48044692737 | 358 | 364.08 | 348 | 12 | 362.31444444 | DR |
| 12 | -15.82 | -4.29284706393 | 368.52 | 368.52 | 348 | 15 | 360.46628571 | DR |
| 26 | 15.7 | 4.6587537092 | 337 | 368.52 | 321.33 | 8 | 351.1821134 | DR |
| 52 | 107.7 | 43.9591836735 | 245 | 368.52 | 243.6 | 200 | 324.67958686 | DR |
| 156 | 53.59 | 17.9164855739 | 299.11 | 368.52 | 168.54 | 161 | 259.28833359 | DR |
| 260 | 130.41 | 58.666606685 | 222.29 | 368.52 | 168.54 | 1209 | 281.89230972 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736890140 | 352.7 | 0 | 0.00 | 352.7 | 352.7 | 352.7 | 0 |
| 1736803740 | 352.7 | -1.18 | -0.33 | 348 | 352.7 | 348 | 2 |
| 1736544540 | 353.88 | 0 | 0.00 | 353.88 | 353.88 | 353.88 | 0 |
| 1736458140 | 353.88 | 0 | 0.00 | 353.88 | 353.88 | 353.88 | 0 |
| 1736371740 | 353.88 | 0 | 0.00 | 353.88 | 353.88 | 353.88 | 0 |
| 1736285340 | 353.88 | 0 | 0.00 | 353.88 | 353.88 | 353.88 | 0 |
| 1736198940 | 353.88 | -10.2 | -2.80 | 353.69 | 353.88 | 353.69 | 4 |
| 1735939800 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1735853400 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1735594200 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1735335000 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1735248600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734989400 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734730200 | 364.08 | 5.52 | 1.54 | 358 | 364.08 | 358 | 30 |
| 1734643800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1734557400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1734471000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1734384600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1734125400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1734039000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733952600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733866200 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733779800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733520600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733434200 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733347800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733261400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1733175000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732915800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732829400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732743000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732656600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732570200 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732311000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732224600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1732051800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731965400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731619800 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731533400 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731447000 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731360600 | 358.56 | 0 | 0.00 | 358.56 | 358.56 | 358.56 | 0 |
| 1731101400 | 358.56 | 5.48 | 1.55 | 358.56 | 358.56 | 358.56 | 4 |
| 1731015000 | 353.08 | 0 | 0.00 | 353.08 | 353.08 | 353.08 | 0 |
| 1730928600 | 353.08 | 0 | 0.00 | 353.08 | 353.08 | 353.08 | 0 |
| 1730842200 | 353.08 | 0 | 0.00 | 353.08 | 353.08 | 353.08 | 0 |
| 1730755800 | 353.08 | -11.24 | -3.09 | 353.08 | 353.08 | 353.08 | 35 |
| 1730496600 | 364.32 | 0 | 0.00 | 364.32 | 364.32 | 364.32 | 0 |
| 1730410200 | 364.32 | 0 | 0.00 | 364.32 | 364.32 | 364.32 | 0 |
| 1730323800 | 364.32 | 0 | 0.00 | 364.32 | 364.32 | 364.32 | 0 |
| 1730237400 | 364.32 | 0 | 0.00 | 364.32 | 364.32 | 364.32 | 0 |
| 1730151000 | 364.32 | -4.2 | -1.14 | 364.32 | 364.32 | 364.32 | 10 |
| 1729891800 | 368.52 | 0 | 0.00 | 368.52 | 368.52 | 368.52 | 0 |
| 1729805400 | 368.52 | 21.38 | 6.16 | 368.52 | 368.52 | 368.52 | 20 |
| 1729688400 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1729602000 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1729515600 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1729256400 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1729170000 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1729083600 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
| 1728997200 | 347.14 | 0 | 0.00 | 347.14 | 347.14 | 347.14 | 0 |
