Hot Features
프리미엄
Hospital Mater Dei S.A (MATD3)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.75438596491 | 3.99 | 4.07 | 3.61 | 652080 | 3.86124831 | CS |
| 4 | 0.37 | 10.4225352113 | 3.55 | 4.09 | 3.41 | 602274 | 3.81408033 | CS |
| 12 | -0.33 | -7.76470588235 | 4.25 | 4.46 | 3.35 | 769780 | 3.8636131 | CS |
| 26 | -0.69 | -14.967462039 | 4.61 | 5.02 | 3.35 | 700298 | 4.20384587 | CS |
| 52 | -2.46 | -38.5579937304 | 6.38 | 6.74 | 3.35 | 657501 | 4.75591506 | CS |
| 156 | -10.92 | -73.5849056604 | 14.84 | 17.53 | 3.35 | 542335 | 7.47206665 | CS |
| 260 | -13.34 | -77.2885283893 | 17.26 | 21.79 | 3.35 | 595987 | 10.00927679 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 3.92 | 0.09 | 2.35 | 3.83 | 3.92 | 3.76 | 1612700 |
| 1739482140 | 3.83 | 0.09 | 2.41 | 3.7 | 3.83 | 3.61 | 1048700 |
| 1739395740 | 3.74 | -0.24 | -6.03 | 3.94 | 3.98 | 3.74 | 775700 |
| 1739309400 | 3.98 | 0.09 | 2.31 | 3.86 | 4.0199999 | 3.83 | 392200 |
| 1739222940 | 3.89 | -0.11 | -2.75 | 4.03 | 4.0599999 | 3.84 | 587100 |
| 1738963800 | 4 | 0.01 | 0.25 | 3.99 | 4.07 | 3.96 | 456700 |
| 1738877340 | 3.99 | 0.03 | 0.76 | 3.97 | 4.04 | 3.96 | 289100 |
| 1738790940 | 3.96 | -0.12 | -2.94 | 4.09 | 4.09 | 3.89 | 549100 |
| 1738704600 | 4.08 | 0.04 | 0.99 | 4.05 | 4.08 | 3.98 | 422100 |
| 1738618200 | 4.04 | 0.18 | 4.66 | 3.88 | 4.08 | 3.75 | 812400 |
| 1738358940 | 3.86 | -0.12 | -3.02 | 4.01 | 4.0599999 | 3.85 | 800700 |
| 1738272540 | 3.98 | 0.23 | 6.13 | 3.79 | 4.04 | 3.76 | 917400 |
| 1738186200 | 3.75 | 0.04 | 1.08 | 3.75 | 3.82 | 3.7 | 646000 |
| 1738099740 | 3.71 | -0.02 | -0.54 | 3.73 | 3.76 | 3.67 | 450600 |
| 1738013340 | 3.73 | 0.13 | 3.61 | 3.57 | 3.75 | 3.54 | 675300 |
| 1737754200 | 3.6 | 0.03 | 0.84 | 3.6 | 3.64 | 3.57 | 561200 |
| 1737667740 | 3.57 | -0.13 | -3.51 | 3.68 | 3.75 | 3.57 | 443800 |
| 1737581400 | 3.7 | 0.03 | 0.82 | 3.63 | 3.74 | 3.6 | 298700 |
| 1737495000 | 3.67 | 0.11 | 3.09 | 3.56 | 3.67 | 3.52 | 485000 |
| 1737408600 | 3.56 | 0.05 | 1.42 | 3.55 | 3.62 | 3.48 | 350500 |
| 1737149400 | 3.51 | -0.04 | -1.13 | 3.55 | 3.56 | 3.41 | 779600 |
| 1737062940 | 3.55 | -0.15 | -4.05 | 3.74 | 3.74 | 3.47 | 884400 |
| 1736976540 | 3.7 | 0.18 | 5.11 | 3.56 | 3.78 | 3.56 | 1020400 |
| 1736890140 | 3.52 | -0.11 | -3.03 | 3.63 | 3.65 | 3.52 | 1073900 |
| 1736803740 | 3.63 | -0.02 | -0.55 | 3.65 | 3.66 | 3.56 | 614700 |
| 1736544540 | 3.65 | -0.05 | -1.35 | 3.76 | 3.76 | 3.61 | 356900 |
| 1736458140 | 3.7 | -0.02 | -0.54 | 3.69 | 3.8 | 3.64 | 340300 |
| 1736371740 | 3.72 | -0.12 | -3.13 | 3.83 | 3.87 | 3.7 | 672800 |
| 1736285400 | 3.84 | 0.04 | 1.05 | 3.82 | 3.87 | 3.69 | 451300 |
| 1736198940 | 3.8 | 0.19 | 5.26 | 3.6 | 3.8 | 3.55 | 944000 |
| 1735939740 | 3.61 | 0.13 | 3.74 | 3.49 | 3.61 | 3.35 | 1522000 |
| 1735853400 | 3.48 | -0.16 | -4.40 | 3.61 | 3.61 | 3.48 | 589000 |
| 1735594200 | 3.64 | 0.08 | 2.25 | 3.58 | 3.64 | 3.52 | 463200 |
| 1735334940 | 3.56 | -0.11 | -3.00 | 3.69 | 3.7 | 3.56 | 430400 |
| 1735248540 | 3.67 | 0.06 | 1.66 | 3.55 | 3.67 | 3.55 | 522500 |
| 1734989340 | 3.61 | -0.14 | -3.73 | 3.78 | 3.8 | 3.61 | 622800 |
| 1734730200 | 3.75 | 0.07 | 1.90 | 3.69 | 3.8 | 3.66 | 590600 |
| 1734643800 | 3.68 | -0.03 | -0.81 | 3.68 | 3.77 | 3.61 | 717200 |
| 1734557400 | 3.71 | -0.19 | -4.87 | 3.9 | 3.9 | 3.63 | 1247100 |
| 1734470940 | 3.9 | -0.05 | -1.27 | 3.92 | 3.92 | 3.78 | 734500 |
| 1734384540 | 3.95 | 0 | 0.00 | 3.98 | 3.99 | 3.81 | 937800 |
| 1734125340 | 3.95 | -0.02 | -0.50 | 3.93 | 4 | 3.9 | 3321500 |
| 1734039000 | 3.97 | -0.17 | -4.11 | 4.08 | 4.1 | 3.97 | 751900 |
| 1733952540 | 4.14 | 0.08 | 1.97 | 4.09 | 4.15 | 4.03 | 1908500 |
| 1733866140 | 4.0599999 | 0.09 | 2.27 | 4 | 4.09 | 3.99 | 519100 |
| 1733779740 | 3.97 | 0.04 | 1.02 | 4 | 4.0599999 | 3.9 | 1601900 |
| 1733520600 | 3.93 | -0.11 | -2.72 | 4.05 | 4.12 | 3.93 | 488700 |
| 1733434200 | 4.04 | 0 | 0.00 | 4.08 | 4.14 | 4.04 | 451200 |
| 1733347800 | 4.04 | -0.01 | -0.25 | 3.99 | 4.14 | 3.96 | 687900 |
| 1733261340 | 4.05 | 0 | 0.00 | 4.1 | 4.13 | 4 | 1149900 |
| 1733174940 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 830900 |
| 1732915740 | 4.13 | 0.07 | 1.72 | 4.0199999 | 4.17 | 3.91 | 547300 |
| 1732829400 | 4.0599999 | -0.12 | -2.87 | 4.23 | 4.29 | 3.95 | 1028500 |
| 1732743000 | 4.18 | -0.14 | -3.24 | 4.3 | 4.46 | 4.18 | 769200 |
| 1732656600 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.38 | 4.21 | 594700 |
| 1732570140 | 4.25 | 0.01 | 0.24 | 4.22 | 4.37 | 4.2 | 1153800 |
| 1732310940 | 4.24 | 0.06 | 1.44 | 4.25 | 4.2699999 | 4.15 | 353900 |
| 1732224600 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.13 | 870600 |
| 1732051800 | 4.3 | -0.01 | -0.23 | 4.3 | 4.38 | 4.19 | 280100 |
