Hot Features
프리미엄
Fastenal Co (FASL34)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -1.48419 | -0.333061801535 | 445.62 | 445.62 | 445.62 | 1 | 445.62 | DR |
| 12 | 83.41581 | 23.1248087159 | 360.72 | 445.62 | 360.72 | 2 | 392.72333333 | DR |
| 26 | 96.58581 | 27.7904790678 | 347.55 | 445.62 | 340.34 | 12 | 375.10192661 | DR |
| 52 | 146.86581 | 49.404854173 | 297.27 | 445.62 | 296.36 | 19 | 350.91949742 | DR |
| 156 | 116.12581 | 35.4031310021 | 328.01 | 445.62 | 218.99 | 163 | 293.59098468 | DR |
| 260 | 294.63581 | 197.080809365 | 149.5 | 445.62 | 146.47 | 197 | 285.61419002 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730755740 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1730496540 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1730410140 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1730323740 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1730237340 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1730150940 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729891740 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729805340 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729718940 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729632540 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729546140 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729286940 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729200540 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729114140 | 445.62 | 0 | 0.00 | 445.62 | 445.62 | 445.62 | 0 |
| 1729027740 | 445.62 | 58.12 | 15.00 | 445.62 | 445.62 | 445.62 | 1 |
| 1728941400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728682200 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728595800 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728509400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728423000 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728336600 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1728077400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727991000 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727904600 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727818200 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727731800 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727472600 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727386200 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727299800 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727213400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1727127000 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1726867800 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1726781400 | 387.5 | 26.78 | 7.42 | 388.35 | 388.35 | 387.5 | 4 |
| 1726695000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726608600 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726522200 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726263000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726176600 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726090200 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1726003800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725917400 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725658200 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725571800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725485400 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725399000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725312600 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725053400 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724967000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724880600 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724794200 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724707800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724448600 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724362200 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724275800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724189400 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1724103000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1723843800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1723757400 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1723671000 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1723584600 | 360.72 | -7.28 | -1.98 | 360.72 | 360.72 | 360.72 | 1 |
| 1723498200 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1723239000 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1723152600 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1723066200 | 368 | -32.5 | -8.11 | 368 | 368 | 366.3 | 67 |
| 1722949200 | 400.5 | 0 | 0.00 | 400.5 | 400.5 | 400.5 | 0 |
| 1722862800 | 400.5 | 0 | 0.00 | 400.5 | 400.5 | 400.5 | 0 |
