Hot Features
프리미엄
Bisichi Plc (BISI)
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 | -2.5 | -2.32558139535 | 107.5 | 107.5 | 105 | 2139 | 105 | DE |
| 4 | -7.5 | -6.66666666667 | 112.5 | 112.5 | 105 | 2384 | 110.52029862 | DE |
| 12 | -10 | -8.69565217391 | 115 | 115 | 105 | 2894 | 111.48111359 | DE |
| 26 | 27.5 | 35.4838709677 | 77.5 | 127.5 | 77.5 | 4121 | 107.16821197 | DE |
| 52 | -12.5 | -10.6382978723 | 117.5 | 127.5 | 77.5 | 4953 | 94.91535542 | DE |
| 156 | 15 | 16.6666666667 | 90 | 490 | 77.5 | 7343 | 207.97071213 | DE |
| 260 | 0 | 0 | 105 | 490 | 45 | 5597 | 181.79234643 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 4 |
| 1737048600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 929 |
| 1736962200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 27 |
| 1736875800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 33 |
| 1736789400 | 105 | -2.5 | -2.33 | 107.5 | 107.5 | 105 | 9706 |
| 1736530200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736443800 | 107.5 | -5 | -4.44 | 107.5 | 107.5 | 107.5 | 1 |
| 1736357400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 277 |
| 1736271000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 1290 |
| 1736184600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2661 |
| 1735925400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 7743 |
| 1735839000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 700 |
| 1735666200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2910 |
| 1735579800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 1 |
| 1735320600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1735061400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 741 |
| 1734975000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 3501 |
| 1734715800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 107.5 | 10000 |
| 1734629400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1734543000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 20792 |
| 1734456600 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 4 |
| 1734370200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 4506 |
| 1734111000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 876 |
| 1734024600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 759 |
| 1733938200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 4000 |
| 1733851800 | 115 | 5 | 4.55 | 110 | 115 | 110 | 11367 |
| 1733765400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 17 |
| 1733506200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8 |
| 1733419800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733333400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733247000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733160600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1175 |
| 1732901400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732815000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 500 |
| 1732728600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732642200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3200 |
| 1732555800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1283 |
| 1732296600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732210200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732123800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10276 |
| 1732037400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 60 |
| 1731951000 | 110 | 2.5 | 2.33 | 107.5 | 110 | 107.5 | 13331 |
| 1731691800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1731605400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 5 |
| 1731519000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 1129 |
| 1731432600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 6570 |
| 1731346200 | 107.5 | 2.5 | 2.38 | 105 | 107.5 | 105 | 3014 |
| 1731087000 | 105 | -10 | -8.70 | 115 | 115 | 105 | 6629 |
| 1731000600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730914200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 20098 |
| 1730827800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 179 |
| 1730741400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 7 |
| 1730482200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 98 |
| 1730395800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 5034 |
| 1730309400 | 115 | 7.5 | 6.98 | 107.5 | 115 | 107.5 | 3731 |
| 1730223000 | 107.5 | -7.5 | -6.52 | 115 | 115 | 105 | 8172 |
| 1730136600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 532 |
| 1729873800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1729787400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 7500 |
| 1729701000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1729614600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 11 |
| 1729528200 | 115 | -5 | -4.17 | 120 | 120 | 115 | 3782 |
