Hot Features
프리미엄
Zoetis Inc (0M3Q)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:11:25 | 158.05 | 1 | O | 36,595 | 99 | LSE | ||||
| 04:10:51 | 157.437 | 1 | O | 36,594 | 98 | LSE | ||||
| 04:01:35 | 157.92 | 3 | O | 36,593 | 97 | LSE | ||||
| 03:56:31 | 157.6 | 19 | O | 36,590 | 96 | LSE | ||||
| 03:39:13 | 157.0 | 6 | O | 36,571 | 95 | LSE | ||||
| 03:35:42 | 156.885 | 2 | O | 36,565 | 94 | LSE | ||||
| 03:32:48 | 156.729 | 11 | O | 36,563 | 93 | LSE | ||||
| 03:32:48 | 156.729 | 8 | O | 36,552 | 92 | LSE | ||||
| 03:24:37 | 157.048 | 5 | O | 36,544 | 91 | LSE | ||||
| 03:24:03 | 157.069 | 3 | O | 36,539 | 90 | LSE | ||||
| 03:23:52 | 157.069 | 20 | O | 36,536 | 89 | LSE | ||||
| 03:18:56 | 157.198 | 7 | O | 36,516 | 88 | LSE | ||||
| 03:18:54 | 157.198 | 7 | O | 36,509 | 87 | LSE | ||||
| 03:18:54 | 157.188 | 7 | O | 36,502 | 86 | LSE | ||||
| 03:18:14 | 157.6 | 1 | O | 36,495 | 85 | LSE | ||||
| 02:44:58 | 157.717 | 6 | O | 36,494 | 84 | LSE | ||||
| 02:44:06 | 157.62 | 8 | O | 36,488 | 83 | LSE | ||||
| 02:14:29 | 157.934 | 2 | O | 36,480 | 82 | LSE | ||||
| 02:09:15 | 157.938 | 3 | O | 36,478 | 81 | LSE | ||||
| 01:57:45 | 157.814 | 10 | O | 36,475 | 80 | LSE | ||||
| 01:54:15 | 157.818 | 5 | O | 36,465 | 79 | LSE | ||||
| 01:46:54 | 157.891 | 10 | O | 36,460 | 78 | LSE | ||||
| 01:42:59 | 157.518 | 14 | O | 36,450 | 77 | LSE | ||||
| 01:36:17 | 157.51 | 20 | O | 36,436 | 76 | LSE | ||||
| 01:33:44 | 157.715 | 12 | O | 36,416 | 75 | LSE | ||||
| 01:33:02 | 157.757 | 18 | O | 36,404 | 74 | LSE | ||||
| 01:26:45 | 156.94 | 13 | O | 36,386 | 73 | LSE | ||||
| 01:19:25 | 157.808 | 50 | O | 36,373 | 72 | LSE | ||||
| 01:17:11 | 157.958 | 17 | O | 36,323 | 71 | LSE | ||||
| 01:13:13 | 157.907 | 20 | O | 36,306 | 70 | LSE | ||||
| 01:12:46 | 157.888 | 17 | O | 36,286 | 69 | LSE | ||||
| 01:04:48 | 157.897 | 16 | O | 36,269 | 68 | LSE | ||||
| 00:59:06 | 157.91 | 20 | O | 36,253 | 67 | LSE | ||||
| 00:47:52 | 157.899 | 16 | O | 36,233 | 66 | LSE | ||||
| 00:39:17 | 157.778 | 2 | O | 36,217 | 65 | LSE | ||||
| 00:38:42 | 157.761 | 20 | O | 36,215 | 64 | LSE | ||||
| 00:36:08 | 157.823 | 64 | O | 36,195 | 63 | LSE | ||||
| 00:35:38 | 157.79 | 20 | O | 36,131 | 62 | LSE | ||||
| 00:27:26 | 157.584 | 10 | O | 36,111 | 61 | LSE | ||||
| 00:25:09 | 157.44 | 45 | O | 36,101 | 60 | LSE | ||||
| 00:23:48 | 156.3 | 1 | O | 36,056 | 59 | LSE | ||||
| 00:22:33 | 157.327 | 9 | O | 36,055 | 58 | LSE | ||||
| 00:22:30 | 157.327 | 9 | O | 36,046 | 57 | LSE | ||||
| 00:19:54 | 157.527 | 10 | O | 36,037 | 56 | LSE | ||||
| 00:19:47 | 157.528 | 10 | O | 36,027 | 55 | LSE | ||||
| 00:17:42 | 157.519 | 18 | O | 36,017 | 54 | LSE | ||||
| 00:16:35 | 157.52 | 1 | O | 35,999 | 53 | LSE | ||||
| 00:10:56 | 157.243 | 2 | O | 35,998 | 52 | LSE | ||||
| 00:09:46 | 12547.28 | 1 | O | 35,996 | 51 | LSE | ||||
| 00:08:53 | 157.52 | 5 | O | 35,995 | 50 | LSE | ||||
| 00:01:42 | 157.435 | 100 | O | 35,990 | 49 | LSE | ||||
| 00:01:42 | 157.44 | 1 | O | 35,890 | 48 | LSE | ||||
| 00:01:42 | 157.44 | 2 | O | 35,889 | 47 | LSE | ||||
| 00:01:38 | 157.395 | 5 | O | 35,887 | 46 | LSE | ||||
| 00:01:36 | 157.425 | 95 | O | 35,882 | 45 | LSE | ||||
| 00:01:30 | 157.395 | 100 | O | 35,787 | 44 | LSE | ||||
| 00:01:24 | 157.439 | 5 | O | 35,687 | 43 | LSE | ||||
| 00:01:22 | 157.375 | 94 | O | 35,682 | 42 | LSE | ||||
| 00:01:21 | 157.375 | 6 | O | 35,588 | 41 | LSE | ||||
| 00:01:12 | 157.375 | 200 | O | 35,582 | 40 | LSE | ||||
| 00:01:08 | 157.335 | 3 | O | 35,382 | 39 | LSE | ||||
| 23:55:57 | 157.448 | 6 | O | 35,379 | 38 | LSE | ||||
| 23:48:56 | 156.78 | 100 | O | 35,373 | 37 | LSE | ||||
| 23:48:56 | 156.78 | 191 | O | 35,273 | 36 | LSE | ||||
| 23:48:38 | 156.57 | 3 | O | 35,082 | 35 | LSE | ||||
| 23:46:58 | 12427.9 | 79 | O | 35,079 | 34 | LSE | ||||
| 23:45:55 | 156.301 | 200 | O | 35,000 | 33 | LSE | ||||
| 23:45:37 | 156.57 | 63 | O | 34,800 | 32 | LSE | ||||
| 23:41:59 | 156.654 | 30 | O | 34,737 | 31 | LSE | ||||
| 23:39:57 | 156.911 | 3 | O | 34,707 | 30 | LSE | ||||
| 23:39:04 | 156.57 | 1 | O | 34,704 | 29 | LSE | ||||
| 23:36:22 | 156.715 | 100 | O | 34,703 | 28 | LSE | ||||
| 23:33:53 | 156.51 | 1 | O | 34,603 | 27 | LSE | ||||
| 23:32:07 | 156.506 | 1 | O | 34,602 | 26 | LSE | ||||
| 23:31:17 | 156.64 | 3 | O | 34,601 | 25 | LSE | ||||
| 23:31:08 | 156.398 | 13 | O | 34,598 | 24 | LSE | ||||
| 23:31:06 | 156.552 | 6 | O | 34,585 | 23 | LSE | ||||
| 23:30:23 | 156.64 | 3 | O | 34,579 | 22 | LSE | ||||
| 23:30:22 | 156.57 | 53 | O | 34,576 | 21 | LSE | ||||
| 23:30:17 | 156.64 | 59 | O | 34,523 | 20 | LSE | ||||
| 22:41:34 | 157.5 | 3 | O | 34,464 | 19 | LSE | ||||
| 22:39:13 | 157.5 | 4 | O | 34,461 | 18 | LSE | ||||
| 21:00:03 | 157.0 | 7 | O | 34,457 | 17 | LSE | ||||
| 17:00:48 | 157.284 | 6 | O | 34,450 | 16 | LSE | ||||
| 16:39:49 | 156.23 | 10 | O | 34,444 | 15 | LSE | ||||
| 16:31:34 | 156.24 | 6 | O | 34,434 | 14 | LSE | ||||
| 16:29:58 | 156.24 | 5 | O | 34,428 | 13 | LSE | ||||
| 16:29:58 | 156.65 | 1 | O | 34,423 | 12 | LSE | ||||
| 16:16:06 | 12448.04 | 40 | O | 34,422 | 11 | LSE | ||||
| 16:15:10 | 12427.297 | 18 | O | 34,382 | 10 | LSE | ||||
| 15:00:47 | 156.64 | 6 | O | 34,364 | 9 | LSE | ||||
| 15:00:40 | 156.64 | 34300 | O | 34,358 | 8 | LSE | ||||
| 15:00:35 | 156.708 | 40 | O | 58 | 7 | LSE | ||||
| 15:00:30 | 156.836 | 1 | O | 18 | 6 | LSE | ||||
| 15:00:30 | 156.838 | 2 | O | 17 | 5 | LSE | ||||
| 15:00:27 | 156.71 | 6 | O | 15 | 4 | LSE | ||||
| 15:00:23 | 156.631 | 4 | O | 9 | 3 | LSE | ||||
| 15:00:21 | 156.588 | 2 | O | 5 | 2 | LSE | ||||
| 15:00:09 | 157.035 | 3 | O | 3 | 1 | LSE |
