Hot Features
프리미엄
Telefonica SA (TLNC34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 3.12622118015 | 25.59 | 27.21 | 25.5 | 460 | 26.60579496 | DR |
| 4 | -0.79 | -2.90654893304 | 27.18 | 27.27 | 24.54 | 591 | 26.13045416 | DR |
| 12 | 0.31 | 1.18865030675 | 26.08 | 27.72 | 24.15 | 466 | 26.49339145 | DR |
| 26 | 3.15 | 13.5542168675 | 23.24 | 27.72 | 22 | 458 | 25.21259431 | DR |
| 52 | 5.82 | 28.2936315022 | 20.57 | 27.72 | 18.51 | 481 | 22.78739464 | DR |
| 156 | 1.59 | 6.41129032258 | 24.8 | 27.74 | 16.51 | 780 | 21.59258567 | DR |
| 260 | -3.79 | -12.5579854208 | 30.18 | 30.18 | 16.51 | 956 | 22.67558736 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 26.39 | -0.68 | -2.51 | 27.21 | 27.21 | 25.5 | 2304 |
| 1732829400 | 27.07 | 0.46 | 1.73 | 25.6 | 27.07 | 25.6 | 1308 |
| 1732743000 | 26.61 | 0.83 | 3.22 | 26.52 | 26.61 | 26.51 | 39 |
| 1732656600 | 25.78 | -0.38 | -1.45 | 26.19 | 26.19 | 25.78 | 202 |
| 1732570140 | 26.16 | 0.15 | 0.58 | 26.28 | 26.28 | 25.89 | 54 |
| 1732310940 | 26.01 | 0.39 | 1.52 | 25.59 | 26.07 | 25.59 | 699 |
| 1732224600 | 25.62 | -0.54 | -2.06 | 25.63 | 25.98 | 25.47 | 2815 |
| 1732051800 | 26.16 | 0.54 | 2.11 | 26 | 26.16 | 25.65 | 3178 |
| 1731965340 | 25.62 | 0.68 | 2.73 | 25.56 | 25.62 | 25.53 | 39 |
| 1731619800 | 24.94 | 0.16 | 0.65 | 25 | 25.18 | 24.94 | 80 |
| 1731533400 | 24.78 | 0.21 | 0.85 | 24.84 | 25.24 | 24.54 | 121 |
| 1731446940 | 24.57 | -0.63 | -2.50 | 25.05 | 25.2 | 24.57 | 108 |
| 1731360540 | 25.2 | -0.72 | -2.78 | 25.5 | 25.5 | 25.2 | 432 |
| 1731101400 | 25.92 | 0.3 | 1.17 | 25.62 | 26.01 | 25.56 | 24 |
| 1731014940 | 25.62 | -0.15 | -0.58 | 25.5 | 25.62 | 25.5 | 112 |
| 1730928600 | 25.77 | -0.84 | -3.16 | 26.61 | 26.61 | 25.77 | 81 |
| 1730842200 | 26.61 | -0.39 | -1.44 | 26.91 | 26.91 | 26.61 | 15 |
| 1730755800 | 27 | -0.21 | -0.77 | 27.21 | 27.21 | 26.76 | 1198 |
| 1730496600 | 27.21 | 0.3 | 1.11 | 27.18 | 27.27 | 27.18 | 130 |
| 1730410200 | 26.91 | 0.18 | 0.67 | 26.62 | 26.94 | 26.61 | 1919 |
| 1730323800 | 26.73 | -0.03 | -0.11 | 24.15 | 26.73 | 24.15 | 95 |
| 1730237340 | 26.76 | 0.12 | 0.45 | 26.67 | 26.81 | 26.67 | 1011 |
| 1730151000 | 26.64 | 0.09 | 0.34 | 26.82 | 26.82 | 26.46 | 539 |
| 1729891800 | 26.55 | 0.15 | 0.57 | 26.58 | 26.6 | 26.52 | 1183 |
| 1729805400 | 26.4 | 0.12 | 0.46 | 26.64 | 26.82 | 26.4 | 37 |
| 1729719000 | 26.28 | -0.3 | -1.13 | 26.85 | 26.85 | 26.28 | 251 |
| 1729632600 | 26.58 | -0.33 | -1.23 | 26.52 | 26.73 | 26.52 | 108 |
| 1729546140 | 26.91 | -0.48 | -1.75 | 27.3 | 27.3 | 26.91 | 97 |
| 1729287000 | 27.39 | -0.09 | -0.33 | 27.15 | 27.39 | 27.06 | 122 |
| 1729200540 | 27.48 | -0.12 | -0.43 | 27.51 | 27.55 | 27.35 | 193 |
| 1729114140 | 27.6 | 0.63 | 2.34 | 27.48 | 27.72 | 27.45 | 1736 |
| 1729027740 | 26.97 | 0.19 | 0.71 | 26.77 | 27.07 | 26.77 | 1621 |
| 1728941340 | 26.78 | 0.02 | 0.07 | 26.76 | 26.97 | 26.64 | 97 |
| 1728682200 | 26.76 | -0.06 | -0.22 | 26.67 | 26.99 | 26.67 | 39 |
| 1728595800 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1728509400 | 26.82 | 0.22 | 0.83 | 26.79 | 26.82 | 26.75 | 123 |
| 1728422940 | 26.6 | 0.36 | 1.37 | 26.49 | 26.6 | 26.31 | 404 |
| 1728336600 | 26.24 | 0.53 | 2.06 | 25.92 | 26.24 | 25.92 | 1696 |
| 1728077400 | 25.71 | -0.03 | -0.12 | 25.71 | 25.71 | 25.71 | 1 |
| 1727991000 | 25.74 | -0.23 | -0.89 | 25.76 | 25.76 | 25.68 | 247 |
| 1727904540 | 25.97 | -0.52 | -1.96 | 26.1 | 26.1 | 25.77 | 65 |
| 1727818200 | 26.49 | -0.13 | -0.49 | 26.66 | 26.66 | 26.49 | 14 |
| 1727731800 | 26.62 | 0.22 | 0.83 | 25.87 | 26.73 | 25.87 | 328 |
| 1727472600 | 26.4 | -0.06 | -0.23 | 26.4 | 26.4 | 26.4 | 2 |
| 1727386140 | 26.46 | -0.47 | -1.75 | 26.31 | 26.7 | 26.31 | 598 |
| 1727299740 | 26.93 | 0.29 | 1.09 | 26.9 | 26.93 | 26.7 | 368 |
| 1727213400 | 26.64 | -0.24 | -0.89 | 26.86 | 26.86 | 26.58 | 357 |
| 1727127000 | 26.88 | 0.45 | 1.70 | 26.71 | 27.06 | 26.71 | 501 |
| 1726867800 | 26.43 | 0.09 | 0.34 | 26.47 | 26.58 | 26.43 | 275 |
| 1726781400 | 26.34 | -0.21 | -0.79 | 26.01 | 26.43 | 25.89 | 8 |
| 1726695000 | 26.55 | -0.05 | -0.19 | 26.6 | 26.85 | 26.52 | 724 |
| 1726608600 | 26.6 | 0.26 | 0.99 | 26.55 | 26.82 | 26.4 | 19 |
| 1726522200 | 26.34 | 0 | 0.00 | 26.47 | 26.47 | 26.34 | 210 |
| 1726263000 | 26.34 | 0.09 | 0.34 | 26.67 | 26.67 | 26.34 | 204 |
| 1726176540 | 26.25 | -0.05 | -0.19 | 26.3 | 26.3 | 26.25 | 298 |
| 1726090140 | 26.3 | 0.26 | 1.00 | 26.04 | 26.3 | 25.95 | 156 |
| 1726003740 | 26.04 | 0 | 0.00 | 26.04 | 26.05 | 25.89 | 109 |
| 1725917400 | 26.04 | -0.11 | -0.42 | 26.22 | 26.22 | 25.92 | 134 |
| 1725658200 | 26.15 | 0.14 | 0.54 | 26.08 | 26.15 | 26.07 | 31 |
| 1725571800 | 26.01 | -0.14 | -0.54 | 26.28 | 26.52 | 26.01 | 38 |
| 1725485400 | 26.15 | 0.23 | 0.89 | 26.22 | 26.4 | 25.95 | 211 |
| 1725399000 | 25.92 | 1.54 | 6.32 | 24.64 | 26.1 | 24.64 | 626 |
| 1725312600 | 24.38 | -1 | -3.94 | 24.1 | 24.41 | 24.1 | 31 |
| 1725053400 | 25.38 | -0.21 | -0.82 | 25.56 | 25.59 | 25.35 | 2597 |
