Hot Features
프리미엄
Transdigm Group Inc (T1DG34)
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 | 10.25 | 6.82650682651 | 150.15 | 161.1 | 150.15 | 48 | 155.87344828 | DR |
| 4 | 0.08 | 0.0499001996008 | 160.32 | 161.1 | 148 | 3102 | 151.42790158 | DR |
| 12 | 4.08 | 2.61003070624 | 156.32 | 163 | 147 | 1722 | 152.72825111 | DR |
| 26 | 13.4 | 9.1156462585 | 147 | 163 | 140 | 1164 | 152.09125034 | DR |
| 52 | 42.8 | 36.3945578231 | 117.6 | 163 | 114 | 1220 | 146.9779237 | DR |
| 156 | 97.75999907 | 156.066407437 | 62.64000093 | 163 | 55.20000082 | 1724 | 107.38768302 | DR |
| 260 | 127.68999951 | 390.369910111 | 32.71000049 | 163 | 27.61200041 | 1830 | 96.76318128 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 160.4 | 3.7 | 2.36 | 157.75 | 161.1 | 157.75 | 1147 |
| 1740691740 | 156.69999 | 0.5 | 0.32 | 156.69999 | 156.69999 | 156.69999 | 7 |
| 1740605400 | 156.19999 | 5.65 | 3.75 | 156.19999 | 156.19999 | 156.19999 | 129 |
| 1740518940 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1740432540 | 150.55 | 0.4 | 0.27 | 150.15 | 150.55 | 150.15 | 9 |
| 1740173400 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1740087000 | 150.15 | 2.1 | 1.42 | 150.15 | 150.15 | 150.15 | 2 |
| 1740000540 | 148.05 | 0 | 0.00 | 148.05 | 148.05 | 148.05 | 0 |
| 1739914140 | 148.05 | -3.05 | -2.02 | 148.05 | 148.05 | 148.05 | 2 |
| 1739827800 | 151.1 | 0.55 | 0.37 | 151.1 | 151.1 | 151.1 | 1 |
| 1739568600 | 150.55 | -2.48 | -1.62 | 149.96 | 150.55 | 149.96 | 6 |
| 1739482140 | 153.03 | 2.48 | 1.65 | 153.69 | 153.91999 | 153.03 | 94 |
| 1739395740 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1739309340 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1739222940 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1738963740 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1738877340 | 150.55 | 0 | 0.00 | 152 | 152 | 148 | 11811 |
| 1738790940 | 150.55 | -0.95 | -0.63 | 149.96 | 150.55 | 148.5 | 26 |
| 1738704600 | 151.5 | -4.02 | -2.58 | 152 | 152 | 151.5 | 23201 |
| 1738618200 | 155.52 | -4.8 | -2.99 | 160.32 | 160.32 | 155.32 | 1940 |
| 1738358940 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1738272540 | 160.32 | 3.45 | 2.20 | 160.32 | 160.32 | 160.32 | 44 |
| 1738186200 | 156.87 | -1.68 | -1.06 | 158.27 | 158.27 | 156.87 | 2322 |
| 1738099740 | 158.55 | 0 | 0.00 | 158.55 | 158.55 | 158.55 | 0 |
| 1738013340 | 158.55 | -4.01 | -2.47 | 158.49 | 159.22999 | 158.49 | 12705 |
| 1737754140 | 162.56 | 0 | 0.00 | 162.56 | 162.56 | 162.56 | 0 |
| 1737667740 | 162.56 | 0.64 | 0.40 | 162.56 | 162.56 | 162.56 | 4 |
| 1737581400 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1737495000 | 161.91999 | -1.08 | -0.66 | 161.91999 | 161.91999 | 161.76 | 131 |
| 1737408600 | 163 | 0.92 | 0.57 | 161.58 | 163 | 161.58 | 65 |
| 1737149400 | 162.08 | 6.88 | 4.43 | 156.96 | 162.72 | 156.96 | 9 |
| 1737062940 | 155.19999 | 0 | 0.00 | 155.19999 | 155.19999 | 155.19999 | 0 |
| 1736976540 | 155.19999 | 0.16 | 0.10 | 161.28 | 161.28 | 155.19999 | 19 |
| 1736890140 | 155.04 | 1.74 | 1.14 | 155.04 | 155.04 | 155.04 | 18 |
| 1736803740 | 153.3 | -2.59 | -1.66 | 153.3 | 153.3 | 153.3 | 1 |
| 1736544540 | 155.88999 | 5.12 | 3.40 | 155.6 | 155.88999 | 155.6 | 149 |
| 1736458200 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736371800 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736285400 | 150.77 | -0.93 | -0.61 | 150.77 | 150.77 | 150.77 | 1 |
| 1736198940 | 151.69999 | 1.54 | 1.03 | 149.96 | 156.55 | 149.96 | 154 |
| 1735939740 | 150.16 | -2.73 | -1.79 | 149.96 | 153.93 | 149.96 | 16700 |
| 1735853400 | 152.88999 | -6.31 | -3.96 | 159.19999 | 159.19999 | 152.88999 | 16 |
| 1735594200 | 159.19999 | -0.96 | -0.60 | 158.72 | 159.19999 | 155.36 | 68 |
| 1735334940 | 160.16 | 0.36 | 0.23 | 162.08 | 162.08 | 159.68 | 208 |
| 1735248540 | 159.8 | 0.6 | 0.38 | 161.66999 | 161.76 | 159.46 | 170 |
| 1734989340 | 159.19999 | 4.32 | 2.79 | 158.72 | 159.19999 | 156.47999 | 163 |
| 1734730200 | 154.88 | 1.33 | 0.87 | 153.12 | 155.36 | 150.56 | 119 |
| 1734643800 | 153.55 | -3.09 | -1.97 | 157.44 | 157.44 | 152.96 | 313 |
| 1734557400 | 156.63999 | 1.76 | 1.14 | 157.44 | 160.16 | 151.84 | 124 |
| 1734470940 | 154.88 | 0.88 | 0.57 | 155.68 | 160.47999 | 154.4 | 84 |
| 1734384540 | 154 | 2.9 | 1.92 | 153.9 | 156 | 153 | 504 |
| 1734125340 | 151.1 | 1.1 | 0.73 | 152.69999 | 153.15 | 149.85 | 57 |
| 1734039000 | 150 | 1.04 | 0.70 | 149.91999 | 150.88 | 147 | 118 |
| 1733952540 | 148.96 | -4.79 | -3.12 | 155.52 | 155.68 | 148.96 | 320 |
| 1733866140 | 153.75 | -0.01 | -0.01 | 157.12 | 157.12 | 151.65 | 286 |
| 1733779740 | 153.76 | -0.24 | -0.16 | 155.52 | 155.68 | 150.56 | 123 |
| 1733520600 | 154 | -1.68 | -1.08 | 156.32 | 156.96 | 150.72 | 97 |
| 1733434200 | 155.68 | -3.77 | -2.36 | 159.36 | 159.52 | 152.8 | 421 |
| 1733347800 | 159.44999 | 7.05 | 4.63 | 155.52 | 159.68 | 152 | 334 |
| 1733261340 | 152.4 | -1.35 | -0.88 | 156.9 | 156.9 | 152.25 | 41 |
| 1733174940 | 153.75 | 1.95 | 1.28 | 153.15 | 156.47999 | 150.9 | 1222 |
