Hot Features
프리미엄
Lion Finance Group Plc (BGEO)
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 | 140 | 2.69749518304 | 5190 | 5380 | 5090 | 27175 | 5203.22580645 | DE |
| 4 | 695 | 14.9946062567 | 4635 | 5380 | 4500 | 70428 | 4836.77607684 | DE |
| 12 | 535 | 11.157455683 | 4795 | 5380 | 4415 | 88881 | 4679.44338229 | DE |
| 26 | 885 | 19.9100112486 | 4445 | 5380 | 3550 | 83712 | 4457.76428397 | DE |
| 52 | 1040 | 24.2424242424 | 4290 | 5500 | 3550 | 103535 | 4400.21474444 | DE |
| 156 | 3864 | 263.574351978 | 1466 | 5500 | 960 | 105634 | 3140.18133763 | DE |
| 260 | 3579 | 204.39748715 | 1751 | 5500 | 690 | 93659 | 2502.50744007 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 5330 | 160 | 3.09 | 5180 | 5380 | 5180 | 103592 |
| 1740072600 | 5170 | 0 | 0.00 | 5260 | 5300 | 5170 | 25854 |
| 1739986200 | 5170 | -110 | -2.08 | 5160 | 5310 | 5160 | 47472 |
| 1739899800 | 5280 | 40 | 0.76 | 5230 | 5290 | 5220 | 22440 |
| 1739813400 | 5240 | 30 | 0.58 | 5090 | 5270 | 5090 | 14727 |
| 1739554200 | 5210 | 70 | 1.36 | 5190 | 5250 | 5120 | 25380 |
| 1739467800 | 5140 | -30 | -0.58 | 5200 | 5220 | 5010 | 46836 |
| 1739381400 | 5170 | 190 | 3.82 | 4980 | 5320 | 4980 | 88788 |
| 1739295000 | 4980 | 95 | 1.94 | 4865 | 4990 | 4860 | 49885 |
| 1739208600 | 4885 | 70 | 1.45 | 4860 | 4915 | 4785 | 20464 |
| 1738949400 | 4815 | 25 | 0.52 | 4780 | 4840 | 4755 | 42733 |
| 1738863000 | 4790 | 170 | 3.68 | 4650 | 4790 | 4620 | 107216 |
| 1738776600 | 4620 | -35 | -0.75 | 4615 | 4635 | 4550 | 79427 |
| 1738690200 | 4655 | -35 | -0.75 | 4675 | 4710 | 4650 | 39602 |
| 1738603800 | 4690 | -65 | -1.37 | 4750 | 4750 | 4625 | 28625 |
| 1738344600 | 4755 | 0 | 0.00 | 4715 | 4790 | 4715 | 366711 |
| 1738258200 | 4755 | -95 | -1.96 | 4845 | 4855 | 4745 | 37314 |
| 1738171800 | 4850 | 310 | 6.83 | 4625 | 4975 | 4540 | 227552 |
| 1738085400 | 4540 | -5 | -0.11 | 4540 | 4550 | 4510 | 57887 |
| 1737999000 | 4545 | -85 | -1.84 | 4540 | 4620 | 4500 | 40775 |
| 1737739800 | 4630 | -5 | -0.11 | 4635 | 4650 | 4570 | 38880 |
| 1737653400 | 4635 | 5 | 0.11 | 4630 | 4635 | 4580 | 46707 |
| 1737567000 | 4630 | 35 | 0.76 | 4690 | 4720 | 4605 | 127917 |
| 1737480600 | 4595 | 45 | 0.99 | 4570 | 4640 | 4550 | 35319 |
| 1737394200 | 4550 | -5 | -0.11 | 4595 | 4595 | 4525 | 190525 |
| 1737135000 | 4555 | -55 | -1.19 | 4580 | 4635 | 4550 | 36267 |
| 1737048600 | 4610 | -20 | -0.43 | 4650 | 4740 | 4605 | 34430 |
| 1736962200 | 4630 | 160 | 3.58 | 4510 | 4660 | 4510 | 117629 |
| 1736875800 | 4470 | 10 | 0.22 | 4415 | 4510 | 4415 | 207647 |
| 1736789400 | 4460 | -40 | -0.89 | 4500 | 4500 | 4420 | 37917 |
| 1736530200 | 4500 | -85 | -1.85 | 4560 | 4560 | 4475 | 43216 |
| 1736443800 | 4585 | -30 | -0.65 | 4635 | 4635 | 4510 | 53278 |
| 1736357400 | 4615 | -55 | -1.18 | 4655 | 4800 | 4585 | 46874 |
| 1736271000 | 4670 | -60 | -1.27 | 4790 | 4790 | 4530 | 86738 |
| 1736184600 | 4730 | 80 | 1.72 | 4655 | 4745 | 4600 | 75363 |
| 1735925400 | 4650 | -15 | -0.32 | 4600 | 4670 | 4535 | 136613 |
| 1735839000 | 4665 | -45 | -0.96 | 4725 | 4725 | 4530 | 59226 |
| 1735666200 | 4710 | 15 | 0.32 | 4690 | 4745 | 4690 | 24279 |
| 1735579800 | 4695 | 95 | 2.07 | 4605 | 4695 | 4565 | 33808 |
| 1735320600 | 4600 | -100 | -2.13 | 4700 | 4710 | 4575 | 48019 |
| 1735061400 | 4700 | 90 | 1.95 | 4655 | 4700 | 4640 | 8917 |
| 1734975000 | 4610 | -70 | -1.50 | 4685 | 4690 | 4550 | 40197 |
| 1734715800 | 4680 | -15 | -0.32 | 4590 | 4685 | 4570 | 117085 |
| 1734629400 | 4695 | -55 | -1.16 | 4750 | 4795 | 4660 | 99079 |
| 1734543000 | 4750 | 135 | 2.93 | 4690 | 4815 | 4640 | 80902 |
| 1734456600 | 4615 | -10 | -0.22 | 4640 | 4700 | 4600 | 206102 |
| 1734370200 | 4625 | 45 | 0.98 | 4600 | 4640 | 4570 | 40017 |
| 1734111000 | 4580 | -55 | -1.19 | 4530 | 4665 | 4530 | 24334 |
| 1734024600 | 4635 | 75 | 1.64 | 4560 | 4690 | 4550 | 69583 |
| 1733938200 | 4560 | 30 | 0.66 | 4510 | 4580 | 4500 | 295515 |
| 1733851800 | 4530 | -45 | -0.98 | 4580 | 4640 | 4530 | 134741 |
| 1733765400 | 4575 | -40 | -0.87 | 4635 | 4650 | 4565 | 74349 |
| 1733506200 | 4615 | 30 | 0.65 | 4585 | 4645 | 4585 | 60503 |
| 1733419800 | 4585 | -45 | -0.97 | 4635 | 4690 | 4525 | 93327 |
| 1733333400 | 4630 | -35 | -0.75 | 4700 | 4755 | 4610 | 107671 |
| 1733247000 | 4665 | -15 | -0.32 | 4700 | 5000 | 4625 | 347357 |
| 1733160600 | 4680 | -5 | -0.11 | 4660 | 4720 | 4420 | 118080 |
| 1732901400 | 4685 | -310 | -6.21 | 4795 | 4940 | 4580 | 298116 |
| 1732815000 | 4995 | -5 | -0.10 | 5010 | 5120 | 4975 | 183819 |
| 1732728600 | 5000 | 0 | 0.00 | 5010 | 5010 | 4950 | 142405 |
| 1732642200 | 5000 | 15 | 0.30 | 4965 | 5010 | 4945 | 35356 |
| 1732555800 | 4985 | 90 | 1.84 | 4950 | 5050 | 4870 | 185894 |
| 1732296600 | 4895 | -55 | -1.11 | 4925 | 4990 | 4835 | 75598 |
