Hot Features
프리미엄
Digital 9 Infrastructure Plc (DGI9)
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 | -0.41 | -4.26638917794 | 9.61 | 9.62 | 8.9 | 3924674 | 9.22192015 | DE |
| 4 | -0.41 | -4.26638917794 | 9.61 | 11.18 | 8.73 | 4875937 | 9.60040951 | DE |
| 12 | -6.3 | -40.6451612903 | 15.5 | 20.8 | 8.73 | 4181123 | 12.7853467 | DE |
| 26 | -12.55 | -57.7011494253 | 21.75 | 21.75 | 8.73 | 3563275 | 14.99564691 | DE |
| 52 | -11.5 | -55.5555555556 | 20.7 | 25.7 | 8.73 | 3106873 | 17.86369256 | DE |
| 156 | -96.8 | -91.320754717 | 106 | 118 | 8.73 | 2913967 | 50.39933273 | DE |
| 260 | -90.8 | -90.8 | 100 | 119 | 8.73 | 2552045 | 57.74871227 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 9.2 | 0.3 | 3.37 | 8.92 | 9.38 | 8.92 | 15108265 |
| 1740677400 | 8.9 | -0.38 | -4.09 | 9.28 | 9.28 | 8.9 | 6176411 |
| 1740591000 | 9.28 | -0.07 | -0.75 | 9.36 | 9.36 | 9.28 | 5945408 |
| 1740504600 | 9.35 | -0.15 | -1.58 | 9.5 | 9.5 | 9.35 | 1177446 |
| 1740418200 | 9.5 | 0.06 | 0.64 | 9.52 | 9.6 | 9.5 | 1883934 |
| 1740159000 | 9.44 | -0.2 | -2.07 | 9.61 | 9.6199999 | 9.42 | 4440170 |
| 1740072600 | 9.64 | 0.06 | 0.63 | 9.64 | 9.64 | 9.64 | 308694 |
| 1739986200 | 9.58 | -0.22 | -2.24 | 9.68 | 9.72 | 9.58 | 4498491 |
| 1739899800 | 9.8 | -0.19 | -1.90 | 9.7899999 | 9.89 | 9.74 | 1365617 |
| 1739813400 | 9.99 | 0.09 | 0.91 | 9.82 | 9.99 | 9.7 | 8793290 |
| 1739554200 | 9.9 | -0.16 | -1.54 | 10 | 10 | 9.9 | 4806092 |
| 1739467800 | 10.055 | 0.15 | 1.57 | 10.055 | 10.055 | 10.055 | 196203 |
| 1739381400 | 9.9 | -0.1 | -1.00 | 10.1 | 10.12 | 9.9 | 876217 |
| 1739295000 | 10 | -0.24 | -2.34 | 10.5 | 10.5 | 10 | 1174200 |
| 1739208600 | 10.24 | 0.04 | 0.39 | 10.3 | 10.5 | 10.24 | 965872 |
| 1738949400 | 10.2 | 0.1 | 0.99 | 10 | 10.38 | 9.9 | 11660481 |
| 1738863000 | 10.1 | 0 | 0.00 | 10.12 | 10.12 | 10 | 1917893 |
| 1738776600 | 10.1 | 0.4 | 4.12 | 9.78 | 11.18 | 9.78 | 13267730 |
| 1738690200 | 9.7 | 0.87 | 9.85 | 8.94 | 9.8 | 8.91 | 5898973 |
| 1738603800 | 8.83 | -0.16 | -1.78 | 8.8 | 9.02 | 8.73 | 4409502 |
| 1738344600 | 8.99 | -0.71 | -7.32 | 9.61 | 9.64 | 8.89 | 17756120 |
| 1738258200 | 9.7 | -0.56 | -5.46 | 10.22 | 10.78 | 9.5 | 8212488 |
| 1738171800 | 10.26 | -0.74 | -6.73 | 10.72 | 10.72 | 10.24 | 8137141 |
| 1738085400 | 11 | -0.72 | -6.14 | 11.94 | 11.94 | 10.86 | 9511341 |
| 1737999000 | 11.72 | -0.98 | -7.72 | 13.04 | 13.04 | 11.72 | 10305662 |
| 1737739800 | 12.7 | -0.7 | -5.22 | 13.38 | 13.38 | 12.7 | 5661060 |
| 1737653400 | 13.4 | -0.18 | -1.33 | 13.52 | 13.62 | 13.4 | 4341099 |
| 1737567000 | 13.58 | -0.28 | -2.02 | 13.72 | 14.42 | 13.5 | 1621652 |
| 1737480600 | 13.86 | 0.08 | 0.58 | 13.92 | 14.1 | 13.62 | 8693597 |
| 1737394200 | 13.78 | -1.2 | -8.01 | 15.02 | 15.42 | 13.7 | 12918766 |
| 1737135000 | 14.98 | -5.12 | -25.47 | 20.25 | 20.7 | 14.7 | 14490687 |
| 1737048600 | 20.1 | -0.2 | -0.99 | 20.7 | 20.7 | 20 | 1018740 |
| 1736962200 | 20.3 | 0.25 | 1.25 | 20.8 | 20.8 | 20.1 | 772423 |
| 1736875800 | 20.05 | 0.13 | 0.65 | 20.3 | 20.8 | 19.96 | 1488892 |
| 1736789400 | 19.92 | 0.56 | 2.89 | 19.58 | 20.4 | 19.58 | 1972508 |
| 1736530200 | 19.36 | -0.2 | -1.02 | 19.5 | 19.6 | 19.02 | 1329028 |
| 1736443800 | 19.56 | 0.66 | 3.49 | 18.92 | 19.56 | 18.9 | 1584212 |
| 1736357400 | 18.9 | -0.1 | -0.53 | 19.3 | 19.3 | 18.6 | 4933111 |
| 1736271000 | 19 | -0.58 | -2.96 | 19.2 | 19.68 | 19 | 2553811 |
| 1736184600 | 19.58 | 0.58 | 3.05 | 19.32 | 19.7 | 19.3 | 4027209 |
| 1735925400 | 19 | -0.06 | -0.31 | 18.9 | 19 | 18.58 | 2977424 |
| 1735839000 | 19.06 | 0.16 | 0.85 | 19.4 | 20 | 18.96 | 1662074 |
| 1735666200 | 18.9 | 0.8 | 4.42 | 18.9 | 19.38 | 18.62 | 1822581 |
| 1735579800 | 18.1 | 0.02 | 0.11 | 18.16 | 18.16 | 18.1 | 605324 |
| 1735320600 | 18.08 | 0 | 0.00 | 17.6 | 18.1 | 17.6 | 594436 |
| 1735061400 | 18.08 | 0.38 | 2.15 | 17.36 | 18.08 | 17.36 | 294265 |
| 1734975000 | 17.7 | -0.2 | -1.12 | 17.36 | 17.7 | 17.36 | 456485 |
| 1734715800 | 17.9 | 0.4 | 2.29 | 17.42 | 17.9 | 17.34 | 2513320 |
| 1734629400 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 2759158 |
| 1734543000 | 18 | 0.26 | 1.47 | 17.64 | 18 | 17.46 | 4861556 |
| 1734456600 | 17.74 | -0.22 | -1.22 | 17.64 | 17.74 | 17.46 | 664779 |
| 1734370200 | 17.96 | 0.26 | 1.47 | 17.92 | 18 | 17.9 | 1707975 |
| 1734111000 | 17.7 | -0.42 | -2.32 | 18.8 | 18.8 | 17.7 | 616173 |
| 1734024600 | 18.12 | -0.38 | -2.05 | 18.64 | 18.8 | 18.1 | 1764869 |
| 1733938200 | 18.5 | 0.3 | 1.65 | 18.12 | 18.6 | 17.8 | 4875218 |
| 1733851800 | 18.2 | 1.2 | 7.06 | 17 | 18.2 | 17 | 4078818 |
| 1733765400 | 17 | 0.68 | 4.17 | 16.399999 | 17 | 16.399999 | 3506125 |
| 1733506200 | 16.32 | 0.96 | 6.25 | 15.5 | 16.379999 | 15.5 | 1471256 |
| 1733419800 | 15.36 | 0.36 | 2.40 | 14.6 | 15.64 | 14.6 | 3730794 |
| 1733333400 | 15 | 0.3 | 2.04 | 14.68 | 15 | 14.68 | 1129083 |
| 1733247000 | 14.7 | -0.08 | -0.54 | 14.72 | 14.8 | 14.68 | 1450166 |
| 1733160600 | 14.78 | -0.06 | -0.40 | 14.84 | 15 | 14.74 | 1197499 |
