Hot Features
프리미엄
Bioventix Plc (BVXP)
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 | 250 | 9.17431192661 | 2725 | 2975 | 2725 | 5939 | 2888.06280519 | DE |
| 4 | -225 | -7.03125 | 3200 | 3200 | 2725 | 5398 | 2989.75781127 | DE |
| 12 | -800 | -21.1920529801 | 3775 | 3775 | 2725 | 4416 | 3237.47936183 | DE |
| 26 | -1425 | -32.3863636364 | 4400 | 4400 | 2725 | 6624 | 3638.46213564 | DE |
| 52 | -1950 | -39.5939086294 | 4925 | 5060 | 2725 | 5487 | 3957.78648082 | DE |
| 156 | -125 | -4.03225806452 | 3100 | 5060 | 2725 | 6598 | 3781.3971941 | DE |
| 260 | -975 | -24.6835443038 | 3950 | 5060 | 2260 | 6162 | 3801.46899764 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2900 | -25 | -0.85 | 2900 | 2900 | 2900 | 2640 |
| 1739899800 | 2925 | 0 | 0.00 | 2925 | 2925 | 2875 | 3866 |
| 1739813400 | 2925 | 50 | 1.74 | 2875 | 2950 | 2875 | 10088 |
| 1739554200 | 2875 | 50 | 1.77 | 2825 | 2875 | 2825 | 5585 |
| 1739467800 | 2825 | 75 | 2.73 | 2725 | 2825 | 2725 | 7516 |
| 1739381400 | 2750 | -150 | -5.17 | 2900 | 2900 | 2725 | 12438 |
| 1739295000 | 2900 | -80 | -2.68 | 2950 | 2965 | 2825 | 6066 |
| 1739208600 | 2980 | -40 | -1.32 | 3000 | 3000 | 2950 | 4673 |
| 1738949400 | 3020 | 20 | 0.67 | 3000 | 3020 | 3000 | 8629 |
| 1738863000 | 3000 | -25 | -0.83 | 3025 | 3025 | 2950 | 7757 |
| 1738776600 | 3025 | 15 | 0.50 | 3025 | 3025 | 3025 | 2446 |
| 1738690200 | 3010 | -90 | -2.90 | 3100 | 3100 | 3010 | 4223 |
| 1738603800 | 3100 | 0 | 0.00 | 3150 | 3150 | 3050 | 3431 |
| 1738344600 | 3100 | -100 | -3.13 | 3200 | 3200 | 3100 | 3102 |
| 1738258200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1439 |
| 1738171800 | 3200 | 0 | 0.00 | 3200 | 3200 | 3100 | 1774 |
| 1738085400 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1450 |
| 1737999000 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 6375 |
| 1737739800 | 3200 | 0 | 0.00 | 3200 | 3200 | 3160 | 10318 |
| 1737653400 | 3200 | 10 | 0.31 | 3200 | 3200 | 3200 | 4137 |
| 1737567000 | 3190 | -10 | -0.31 | 3200 | 3200 | 3190 | 9795 |
| 1737480600 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1511 |
| 1737394200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 970 |
| 1737135000 | 3200 | -50 | -1.54 | 3200 | 3200 | 3200 | 4279 |
| 1737048600 | 3250 | 50 | 1.56 | 3200 | 3250 | 3175 | 1869 |
| 1736962200 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 3781 |
| 1736875800 | 3200 | 75 | 2.40 | 3125 | 3200 | 3100 | 4459 |
| 1736789400 | 3125 | -125 | -3.85 | 3250 | 3250 | 3125 | 4144 |
| 1736530200 | 3250 | -150 | -4.41 | 3400 | 3400 | 3250 | 2833 |
| 1736443800 | 3400 | 100 | 3.03 | 3300 | 3400 | 3300 | 13926 |
| 1736357400 | 3300 | 0 | 0.00 | 3300 | 3300 | 3300 | 424 |
| 1736271000 | 3300 | -50 | -1.49 | 3350 | 3350 | 3300 | 2139 |
| 1736184600 | 3350 | 100 | 3.08 | 3300 | 3350 | 3300 | 3323 |
| 1735925400 | 3250 | -50 | -1.52 | 3300 | 3300 | 3250 | 933 |
| 1735839000 | 3300 | 125 | 3.94 | 3200 | 3300 | 3200 | 2563 |
| 1735666200 | 3175 | 25 | 0.79 | 3175 | 3175 | 3175 | 515 |
| 1735579800 | 3150 | -50 | -1.56 | 3175 | 3220 | 3150 | 2454 |
| 1735320600 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 1610 |
| 1735061400 | 3200 | 0 | 0.00 | 3200 | 3200 | 3200 | 2929 |
| 1734975000 | 3200 | -125 | -3.76 | 3325 | 3350 | 3150 | 5014 |
| 1734715800 | 3325 | 25 | 0.76 | 3350 | 3350 | 3325 | 2789 |
| 1734629400 | 3300 | 0 | 0.00 | 3285 | 3350 | 3250 | 5548 |
| 1734543000 | 3300 | -130 | -3.79 | 3400 | 3425 | 3265 | 2754 |
| 1734456600 | 3430 | -45 | -1.29 | 3475 | 3475 | 3430 | 2701 |
| 1734370200 | 3475 | -25 | -0.71 | 3500 | 3500 | 3475 | 8283 |
| 1734111000 | 3500 | -50 | -1.41 | 3550 | 3550 | 3500 | 3654 |
| 1734024600 | 3550 | -25 | -0.70 | 3575 | 3600 | 3550 | 3623 |
| 1733938200 | 3575 | -75 | -2.05 | 3650 | 3650 | 3575 | 9127 |
| 1733851800 | 3650 | 0 | 0.00 | 3650 | 3650 | 3650 | 757 |
| 1733765400 | 3650 | -100 | -2.67 | 3750 | 3750 | 3550 | 6492 |
| 1733506200 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1862 |
| 1733419800 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4266 |
| 1733333400 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4184 |
| 1733247000 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 4979 |
| 1733160600 | 3750 | 50 | 1.35 | 3750 | 3750 | 3750 | 7443 |
| 1732901400 | 3700 | -75 | -1.99 | 3775 | 3775 | 3700 | 5161 |
| 1732815000 | 3775 | 0 | 0.00 | 3775 | 3775 | 3775 | 671 |
| 1732728600 | 3775 | 25 | 0.67 | 3750 | 3775 | 3750 | 17019 |
| 1732642200 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1881 |
| 1732555800 | 3750 | 0 | 0.00 | 3750 | 3750 | 3750 | 1287 |
| 1732296600 | 3750 | 40 | 1.08 | 3750 | 3750 | 3750 | 3849 |
| 1732210200 | 3710 | -40 | -1.07 | 3750 | 3750 | 3710 | 1808 |
| 1732123800 | 3750 | -25 | -0.66 | 3775 | 3775 | 3750 | 1103 |
