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 | -5.69 | -3.50024606299 | 162.56 | 162.56 | 156.87 | 6355 | 158.5512621 | DR |
| 4 | -2.33 | -1.4635678392 | 159.2 | 163 | 149.96 | 2306 | 153.84507107 | DR |
| 12 | -1.85 | -1.16557459677 | 158.72 | 163 | 140 | 1127 | 151.64704381 | DR |
| 26 | 17.71 | 12.7263581489 | 139.16 | 163 | 134.28 | 1056 | 149.37703299 | DR |
| 52 | 50.28 | 47.1714044469 | 106.59 | 163 | 106.59 | 1056 | 145.27311597 | DR |
| 156 | 92.19199904 | 142.539963622 | 64.67800096 | 324.93 | 55.20000082 | 1645 | 103.00413826 | DR |
| 260 | 124.15999951 | 379.578103485 | 32.71000049 | 324.93 | 27.61200041 | 1795 | 93.00189149 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915740 | 151.8 | 0.25 | 0.16 | 154.08 | 154.19999 | 149.85 | 219 |
| 1732829400 | 151.55 | 2.91 | 1.96 | 148.75 | 151.63 | 148.75 | 121 |
| 1732743000 | 148.63999 | 3.74 | 2.58 | 149.44 | 149.44 | 145 | 246 |
| 1732656600 | 144.9 | -0.75 | -0.51 | 147.44999 | 147.9 | 144.9 | 129 |
| 1732570140 | 145.65 | -1.63 | -1.11 | 147.75 | 148.05 | 140 | 12638 |
| 1732310940 | 147.28 | 1.86 | 1.28 | 144.34 | 147.28 | 142.66 | 75 |
| 1732224600 | 145.41999 | 0.1 | 0.07 | 150.3 | 153 | 145.41999 | 81 |
| 1732051800 | 145.32 | 0.92 | 0.64 | 147.36 | 147.56 | 142.56 | 93 |
| 1731965340 | 144.4 | -2.32 | -1.58 | 147 | 147.75 | 143.4 | 1292 |
| 1731619800 | 146.72 | -13.44 | -8.39 | 154.24 | 161.28 | 146.72 | 205 |
| 1731533400 | 160.16 | 4.26 | 2.73 | 158.24 | 160.16 | 156.9 | 349 |
| 1731446940 | 155.9 | -4.42 | -2.76 | 159.19999 | 159.19999 | 155.19999 | 232 |
| 1731360540 | 160.32 | 4.16 | 2.66 | 159.68 | 160.47999 | 158.4 | 186 |
| 1731101400 | 156.16 | 4.17 | 2.74 | 153.9 | 158.4 | 153.9 | 88 |
| 1731014940 | 151.99 | -5.08 | -3.23 | 154.4 | 154.4 | 149.76 | 3119 |
| 1730928600 | 157.07 | 4.07 | 2.66 | 158.72 | 162.15 | 155.69999 | 256 |
| 1730842200 | 153 | 0.8 | 0.53 | 156.16 | 157.12 | 151.65 | 38 |
| 1730755800 | 152.19999 | -0.65 | -0.43 | 155.1 | 155.1 | 152.19999 | 7 |
| 1730496600 | 152.85 | 2.7 | 1.80 | 154.5 | 154.5 | 150.75 | 1776 |
| 1730410200 | 150.15 | -3.25 | -2.12 | 152.69999 | 152.69999 | 150.15 | 51 |
| 1730323800 | 153.4 | 0.1 | 0.07 | 154.35 | 155.4 | 153.4 | 77 |
