Hot Features
프리미엄
Simpar S.A. (SIMH3F)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5.43 | 0.21 | 4.02 | 5.21 | 5.43 | 5.14 | 8043 |
| 1732224600 | 5.22 | -0.02 | -0.38 | 5.24 | 5.29 | 5.05 | 9481 |
| 1732051800 | 5.24 | 0.26 | 5.22 | 5.07 | 5.25 | 4.97 | 7662 |
| 1731965340 | 4.98 | -0.12 | -2.35 | 5.0599999 | 5.26 | 4.94 | 10827 |
| 1731619800 | 5.1 | -0.03 | -0.58 | 5.05 | 5.25 | 5.01 | 10934 |
| 1731533400 | 5.13 | -0.07 | -1.35 | 5.3 | 5.41 | 5.0599999 | 9307 |
| 1731446940 | 5.2 | 0.08 | 1.56 | 5.23 | 5.38 | 5.2 | 6626 |
| 1731360540 | 5.12 | 0 | 0.00 | 5.15 | 5.34 | 5.12 | 7793 |
| 1731101400 | 5.12 | -0.25 | -4.66 | 5.29 | 5.29 | 5.08 | 12204 |
| 1731014940 | 5.37 | -0.31 | -5.46 | 5.69 | 5.69 | 5.26 | 8219 |
| 1730928600 | 5.68 | 0.2 | 3.65 | 5.54 | 5.71 | 5.28 | 9768 |
| 1730842200 | 5.48 | -0.01 | -0.18 | 5.49 | 5.57 | 5.26 | 9162 |
| 1730755800 | 5.49 | 0.44 | 8.71 | 5.0599999 | 5.49 | 5.05 | 10582 |
| 1730496600 | 5.05 | -0.32 | -5.96 | 5.32 | 5.43 | 4.97 | 12837 |
| 1730410200 | 5.37 | -0.01 | -0.19 | 5.48 | 5.59 | 5.36 | 6491 |
| 1730323800 | 5.38 | -0.06 | -1.10 | 5.41 | 5.51 | 5.3099999 | 5529 |
| 1730237340 | 5.44 | -0.01 | -0.18 | 5.45 | 5.53 | 5.35 | 5914 |
| 1730151000 | 5.45 | 0.1 | 1.87 | 5.26 | 5.54 | 5.26 | 6719 |
| 1729891800 | 5.35 | 0 | 0.00 | 5.3 | 5.5199999 | 5.26 | 5815 |
| 1729805400 | 5.35 | 0.13 | 2.49 | 5.25 | 5.44 | 5.16 | 7611 |
| 1729719000 | 5.22 | 0 | 0.00 | 5.15 | 5.34 | 5.13 | 7584 |
| 1729632600 | 5.22 | 0.05 | 0.97 | 5.15 | 5.28 | 5.0199999 | 6740 |
| 1729546140 | 5.17 | 0.07 | 1.37 | 5.16 | 5.19 | 5.08 | 6385 |
| 1729287000 | 5.1 | 0.01 | 0.20 | 5.14 | 5.16 | 5.04 | 6190 |
| 1729200540 | 5.09 | -0.08 | -1.55 | 5.13 | 5.17 | 5.0199999 | 8104 |
| 1729114140 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.25 | 5.04 | 9510 |
| 1729027740 | 5.0599999 | -0.19 | -3.62 | 5.28 | 5.29 | 5.0599999 | 7798 |
| 1728941340 | 5.25 | 0.29 | 5.85 | 5.01 | 5.3 | 4.89 | 14739 |
| 1728682200 | 4.96 | 0.01 | 0.20 | 5 | 5 | 4.85 | 13951 |
| 1728595740 | 4.95 | -0.07 | -1.39 | 5.01 | 5.07 | 4.93 | 14535 |
| 1728509400 | 5.0199999 | -0.18 | -3.46 | 5.15 | 5.16 | 5.01 | 15866 |
| 1728422940 | 5.2 | -0.06 | -1.14 | 5.18 | 5.3099999 | 5.0199999 | 14237 |
| 1728336600 | 5.26 | -0.03 | -0.57 | 5.23 | 5.35 | 5.14 | 13874 |
| 1728077400 | 5.29 | -0.01 | -0.19 | 5.24 | 5.3 | 5.19 | 11756 |
| 1727991000 | 5.3 | -0.19 | -3.46 | 5.43 | 5.43 | 5.18 | 15663 |
| 1727904540 | 5.49 | -0.22 | -3.85 | 5.7699999 | 5.92 | 5.42 | 11732 |
| 1727818200 | 5.71 | 0.11 | 1.96 | 5.66 | 5.9 | 5.59 | 13301 |
| 1727731800 | 5.6 | 0.24 | 4.48 | 5.5 | 5.7699999 | 5.38 | 12910 |
| 1727472600 | 5.36 | 0.12 | 2.29 | 5.23 | 5.4 | 5.18 | 9080 |
| 1727386140 | 5.24 | 0.06 | 1.16 | 5.18 | 5.33 | 5.16 | 11775 |
| 1727299740 | 5.18 | -0.12 | -2.26 | 5.36 | 5.47 | 5.18 | 12902 |
| 1727213400 | 5.3 | -0.13 | -2.39 | 5.25 | 5.45 | 5.25 | 11049 |
| 1727127000 | 5.43 | 0.11 | 2.07 | 5.33 | 5.47 | 5.23 | 13874 |
| 1726867800 | 5.32 | -0.33 | -5.84 | 5.7 | 5.7 | 5.32 | 26554 |
| 1726781400 | 5.65 | -0.2 | -3.42 | 5.94 | 5.98 | 5.65 | 16018 |
| 1726695000 | 5.85 | -0.15 | -2.50 | 6.03 | 6.16 | 5.85 | 9154 |
| 1726608600 | 6 | 0.1 | 1.69 | 5.95 | 6 | 5.87 | 6832 |
| 1726522200 | 5.9 | -0.09 | -1.50 | 5.99 | 6.1 | 5.9 | 9631 |
| 1726263000 | 5.99 | 0.23 | 3.99 | 5.8 | 6.09 | 5.8 | 13256 |
| 1726176540 | 5.76 | -0.2 | -3.36 | 5.97 | 6.05 | 5.76 | 13796 |
| 1726090140 | 5.96 | 0.04 | 0.68 | 6 | 6.05 | 5.87 | 9774 |
| 1726003740 | 5.92 | -0.01 | -0.17 | 5.85 | 5.96 | 5.72 | 12889 |
| 1725917400 | 5.93 | -0.03 | -0.50 | 6.0199999 | 6.05 | 5.79 | 18541 |
| 1725658200 | 5.96 | -0.25 | -4.03 | 6.15 | 6.26 | 5.94 | 17005 |
| 1725571800 | 6.21 | 0.09 | 1.47 | 6.21 | 6.22 | 6.05 | 8807 |
| 1725485400 | 6.12 | 0.12 | 2.00 | 6.0599999 | 6.26 | 5.97 | 9948 |
| 1725399000 | 6 | -0.2 | -3.23 | 6.22 | 6.28 | 5.99 | 16832 |
| 1725312600 | 6.2 | 0.02 | 0.32 | 6.16 | 6.3 | 6.08 | 15506 |
| 1725053400 | 6.18 | -0.02 | -0.32 | 6.26 | 6.2699999 | 6.08 | 17236 |
| 1724967000 | 6.2 | -0.2 | -3.13 | 6.4 | 6.4 | 6.15 | 15465 |
| 1724880600 | 6.4 | -0.26 | -3.90 | 6.67 | 6.67 | 6.33 | 17628 |
| 1724794140 | 6.66 | -0.18 | -2.63 | 6.83 | 6.89 | 6.64 | 7168 |
| 1724707740 | 6.84 | -0.09 | -1.30 | 6.93 | 6.95 | 6.75 | 8004 |
