Hot Features
프리미엄
Forvia (0MGR)
LSE
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 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 203610 | 19.0375 | DE |
| 4 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 312978 | 19.0375 | DE |
| 12 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 276807 | 19.0375 | DE |
| 26 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 359839 | 19.0375 | DE |
| 52 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 330645 | 19.0375 | DE |
| 156 | -21.3075 | -52.8132358409 | 40.345 | 44.09 | 10.75 | 374556 | 19.28899465 | DE |
| 260 | -23.6675 | -55.4209109004 | 42.705 | 50.805 | 10.75 | 276325 | 23.47684478 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 18169 |
| 1738258200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 24715 |
| 1738171800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 272052 |
| 1738085400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 683685 |
| 1737999000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 19427 |
| 1737739800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 86988 |
| 1737653400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 945015 |
| 1737567000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 14144 |
| 1737480600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 144137 |
| 1737394200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1465201 |
| 1737135000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 15014 |
| 1737048600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 35725 |
| 1736962200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 46111 |
| 1736875800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1857861 |
| 1736789400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 45490 |
| 1736530200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 484245 |
| 1736443800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 19357 |
| 1736357400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 25273 |
| 1736271000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 23272 |
| 1736184600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 33670 |
| 1735925400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 715531 |
| 1735839000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 53948 |
| 1735666200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 4960 |
| 1735579800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 22489 |
| 1735320600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 23266 |
| 1735061400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 8805 |
| 1734975000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 443922 |
| 1734715800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 40966 |
| 1734629400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 10462 |
| 1734543000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 26573 |
| 1734456600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1016804 |
| 1734370200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 403042 |
| 1734111000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 24445 |
| 1734024600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 64841 |
| 1733938200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 15111 |
| 1733851800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 611513 |
| 1733765400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 97865 |
| 1733506200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1250672 |
| 1733419800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1527667 |
| 1733333400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 76857 |
| 1733247000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 691004 |
| 1733160600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 30037 |
| 1732901400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 58083 |
| 1732815000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 54617 |
| 1732728600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 49294 |
| 1732642200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 997909 |
| 1732555800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 515986 |
| 1732296600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 56594 |
| 1732210200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 9554 |
| 1732123800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 101983 |
| 1732037400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 276716 |
| 1731951000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 110115 |
| 1731691800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 27174 |
| 1731605400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 32349 |
| 1731519000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 17014 |
| 1731432600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 29811 |
| 1731346200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 20468 |
| 1731087000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 528219 |
| 1731000600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 271036 |
| 1730914200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 107161 |
| 1730827800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 980907 |
| 1730741400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 10737 |
