Hot Features
프리미엄
Barings Emerging Emea Opportunities Plc (BEMO)
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 | 10 | 1.61943319838 | 617.5 | 630 | 617.5 | 2287 | 621.08594911 | DE |
| 4 | 72.5 | 13.0630630631 | 555 | 630 | 555 | 3612 | 605.74583991 | DE |
| 12 | 52.5 | 9.13043478261 | 575 | 630 | 550 | 3996 | 573.25049539 | DE |
| 26 | 62.5 | 11.0619469027 | 565 | 630 | 550 | 3627 | 573.8107696 | DE |
| 52 | 163.5 | 35.2370689655 | 464 | 630 | 460 | 4841 | 539.68106632 | DE |
| 156 | -154.5 | -19.7570332481 | 782 | 816 | 430 | 6576 | 551.38650924 | DE |
| 260 | -224.5 | -26.3497652582 | 852 | 930 | 430 | 9007 | 635.63604687 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 671 |
| 1732555800 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 4710 |
| 1732296600 | 622.5 | 2.5 | 0.40 | 622.5 | 622.5 | 622.5 | 2592 |
| 1732210200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 319 |
| 1732123800 | 620 | 2.5 | 0.40 | 630 | 630 | 620 | 1482 |
| 1732037400 | 617.5 | 0 | 0.00 | 617.5 | 617.5 | 617.5 | 2334 |
| 1731951000 | 617.5 | 15 | 2.49 | 630 | 630 | 617.5 | 17179 |
| 1731691800 | 602.5 | -2.5 | -0.41 | 602.5 | 602.5 | 602.5 | 3755 |
| 1731605400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2122 |
| 1731519000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2004 |
| 1731432600 | 605 | 7.5 | 1.26 | 610 | 615 | 605 | 2561 |
| 1731346200 | 597.5 | 0 | 0.00 | 590 | 597.5 | 590 | 3238 |
| 1731087000 | 597.5 | 0 | 0.00 | 595 | 610 | 595 | 7467 |
| 1731000600 | 597.5 | -5 | -0.83 | 590 | 597.5 | 590 | 119 |
| 1730914200 | 602.5 | 15 | 2.55 | 580 | 602.5 | 580 | 12343 |
| 1730827800 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 3815 |
| 1730741400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 1021 |
| 1730482200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 308 |
| 1730395800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1730309400 | 580 | 7.5 | 1.31 | 585 | 595 | 580 | 4625 |
| 1730223000 | 572.5 | 0 | 0.00 | 555 | 572.5 | 555 | 240 |
| 1730136600 | 572.5 | 15 | 2.69 | 575 | 585 | 572.5 | 3497 |
| 1729873800 | 557.5 | 5 | 0.90 | 565 | 570 | 557.5 | 8236 |
| 1729787400 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 8861 |
| 1729701000 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 1890 |
| 1729614600 | 562.5 | 2.5 | 0.45 | 560 | 562.5 | 555 | 5757 |
| 1729528200 | 560 | 10 | 1.82 | 560 | 560 | 560 | 7034 |
| 1729269000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 6238 |
| 1729182600 | 550 | -5 | -0.90 | 550 | 550 | 550 | 0 |
| 1729096200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1710 |
| 1729009800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1661 |
| 1728923400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 8101 |
| 1728664200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1101 |
| 1728577800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 306 |
| 1728491400 | 555 | -7.5 | -1.33 | 555 | 555 | 555 | 5273 |
| 1728405000 | 562.5 | 0 | 0.00 | 575 | 575 | 562.5 | 706 |
| 1728318600 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 4563 |
| 1728059400 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 538 |
| 1727973000 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 3352 |
| 1727886600 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 4637 |
| 1727800200 | 552.5 | -2.5 | -0.45 | 552.5 | 552.5 | 552.5 | 2646 |
| 1727713800 | 555 | -10 | -1.77 | 555 | 560 | 555 | 7945 |
| 1727454600 | 565 | 5 | 0.89 | 555 | 565 | 555 | 2938 |
| 1727368200 | 560 | 2.5 | 0.45 | 555 | 560 | 555 | 4023 |
| 1727281800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 0 |
| 1727195400 | 557.5 | -10 | -1.76 | 557.5 | 557.5 | 557.5 | 1212 |
| 1727109000 | 567.5 | 10 | 1.79 | 567.5 | 567.5 | 567.5 | 586 |
| 1726849800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 4572 |
| 1726763400 | 557.5 | -10 | -1.76 | 557.5 | 557.5 | 557.5 | 3975 |
| 1726677000 | 567.5 | 10 | 1.79 | 567.5 | 567.5 | 567.5 | 518 |
| 1726590600 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 27 |
| 1726504200 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 5294 |
| 1726245000 | 557.5 | -2.5 | -0.45 | 550 | 557.5 | 550 | 555 |
| 1726158600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 35 |
| 1726072200 | 560 | 0 | 0.00 | 560 | 560 | 560 | 2613 |
| 1725985800 | 560 | -5 | -0.88 | 560 | 560 | 560 | 741 |
| 1725899400 | 565 | 5 | 0.89 | 550 | 565 | 550 | 34574 |
| 1725640200 | 560 | -12.5 | -2.18 | 570 | 570 | 555 | 18804 |
| 1725553800 | 572.5 | 0 | 0.00 | 572.5 | 572.5 | 572.5 | 795 |
| 1725467400 | 572.5 | -2.5 | -0.43 | 550 | 572.5 | 550 | 353 |
| 1725381000 | 575 | -7.5 | -1.29 | 575 | 575 | 575 | 1825 |
| 1725294600 | 582.5 | 5 | 0.87 | 582.5 | 582.5 | 582.5 | 3294 |
| 1725035400 | 577.5 | 12.5 | 2.21 | 577.5 | 577.5 | 577.5 | 1447 |
| 1724949000 | 565 | -5 | -0.88 | 565 | 565 | 565 | 1807 |
| 1724862600 | 570 | -5 | -0.87 | 570 | 570 | 570 | 1812 |
| 1724776200 | 575 | 2.5 | 0.44 | 560 | 575 | 560 | 5829 |
