Hot Features
프리미엄
Dotdigital Group Plc (DOTD)
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 | 11.3 | 13.1395348837 | 86 | 99 | 83 | 572613 | 88.5316658 | DE |
| 4 | 9.2 | 10.4426787741 | 88.1 | 99 | 77 | 1139714 | 86.33775084 | DE |
| 12 | 4.2 | 4.51127819549 | 93.1 | 99 | 77 | 705317 | 87.77657014 | DE |
| 26 | 8.2 | 9.20314253648 | 89.1 | 103 | 77 | 567944 | 90.92242381 | DE |
| 52 | 15.7 | 19.2401960784 | 81.6 | 106.8 | 77 | 523337 | 92.34907904 | DE |
| 156 | -147.7 | -60.2857142857 | 245 | 252.5 | 52.6 | 649910 | 97.25551748 | DE |
| 260 | 5.8 | 6.33879781421 | 91.5 | 295 | 52.6 | 636883 | 121.62266725 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731000600 | 97.3 | 4.3 | 4.62 | 90 | 99 | 90 | 624363 |
| 1730914200 | 93 | 6 | 6.90 | 86 | 94 | 86 | 786743 |
| 1730827800 | 87 | 1.5 | 1.75 | 83 | 88.9 | 83 | 540350 |
| 1730741400 | 85.5 | -1.1 | -1.27 | 85 | 87.9 | 84.2 | 430091 |
| 1730482200 | 86.6 | -2.1 | -2.37 | 86 | 87.7 | 85 | 747648 |
| 1730395800 | 88.7 | 0.7 | 0.80 | 86 | 89.5 | 86 | 358235 |
| 1730309400 | 88 | 6.2 | 7.58 | 79 | 88.5 | 79 | 712254 |
| 1730223000 | 81.8 | 0.8 | 0.99 | 77 | 83 | 77 | 558107 |
| 1730136600 | 81 | 0.4 | 0.50 | 79 | 81 | 78 | 911883 |
| 1729873800 | 80.6 | -4.4 | -5.18 | 84.5 | 85 | 78 | 1066556 |
| 1729787400 | 85 | -2.2 | -2.52 | 89.9 | 89.9 | 83.9 | 474209 |
| 1729701000 | 87.2 | -2.5 | -2.79 | 88 | 90.9 | 87.2 | 291940 |
| 1729614600 | 89.7 | -2.3 | -2.50 | 90 | 90 | 88 | 528266 |
| 1729528200 | 92 | 0.5 | 0.55 | 89 | 92 | 89 | 656614 |
| 1729269000 | 91.5 | -0.5 | -0.54 | 88.1 | 93.5 | 88.1 | 321301 |
| 1729182600 | 92 | -1.1 | -1.18 | 90 | 93.1 | 90 | 201741 |
| 1729096200 | 93.1 | 4.6 | 5.20 | 88.7 | 93.1 | 88.4 | 374367 |
| 1729009800 | 88.5 | 2.7 | 3.15 | 89 | 89 | 85.1 | 504054 |
| 1728923400 | 85.8 | -2.7 | -3.05 | 88.1 | 88.1 | 85 | 12692213 |
| 1728664200 | 88.5 | 0.1 | 0.11 | 87.1 | 89 | 87.1 | 306272 |
| 1728577800 | 88.4 | 0.1 | 0.11 | 88.1 | 88.9 | 88 | 331438 |
| 1728491400 | 88.3 | -0.2 | -0.23 | 88 | 89.1 | 88 | 376396 |
| 1728405000 | 88.5 | -0.5 | -0.56 | 89.7 | 89.7 | 88.2 | 225829 |
| 1728318600 | 89 | 0.3 | 0.34 | 86 | 89 | 86 | 175777 |
| 1728059400 | 88.7 | 0.7 | 0.80 | 86.3 | 88.7 | 86.3 | 1094200 |
| 1727973000 | 88 | -0.5 | -0.56 | 87.3 | 89.1 | 87.3 | 170502 |
| 1727886600 | 88.5 | 0.1 | 0.11 | 87.2 | 88.5 | 87 | 227197 |
| 1727800200 | 88.4 | 0 | 0.00 | 86.2 | 88.4 | 86.2 | 161435 |
| 1727713800 | 88.4 | -0.6 | -0.67 | 89.9 | 89.9 | 88.2 | 355805 |
| 1727454600 | 89 | 1.7 | 1.95 | 87 | 89.4 | 87 | 597109 |
| 1727368200 | 87.3 | -1.4 | -1.58 | 87.2 | 88.4 | 87 | 1358156 |
| 1727281800 | 88.7 | -1.6 | -1.77 | 90.1 | 91.8 | 87.1 | 361458 |
| 1727195400 | 90.3 | -1.7 | -1.85 | 93.9 | 93.9 | 90.3 | 82969 |
| 1727109000 | 92 | 1 | 1.10 | 90 | 93.6 | 88.9 | 319411 |
| 1726849800 | 91 | -0.9 | -0.98 | 90 | 91.9 | 89 | 276271 |
| 1726763400 | 91.9 | 4.8 | 5.51 | 87.7 | 91.9 | 87.7 | 230531 |
| 1726677000 | 87.1 | -0.9 | -1.02 | 87.9 | 88 | 86 | 265000 |
| 1726590600 | 88 | 1 | 1.15 | 87.2 | 89.1 | 86 | 264125 |
| 1726504200 | 87 | -1.7 | -1.92 | 88.1 | 88.1 | 86.5 | 237810 |
| 1726245000 | 88.7 | 1.1 | 1.26 | 87.5 | 89.7 | 87.5 | 137029 |
| 1726158600 | 87.6 | -0.9 | -1.02 | 86.1 | 88.8 | 86 | 130241 |
| 1726072200 | 88.5 | 1.9 | 2.19 | 88.7 | 88.7 | 87 | 597443 |
| 1725985800 | 86.6 | -0.4 | -0.46 | 87 | 87.1 | 86 | 2522397 |
| 1725899400 | 87 | 1 | 1.16 | 89.6 | 89.6 | 86.4 | 251583 |
| 1725640200 | 86 | -1.5 | -1.71 | 88 | 88.1 | 85.7 | 404707 |
| 1725553800 | 87.5 | -2.5 | -2.78 | 89.1 | 89.1 | 86.1 | 318087 |
| 1725467400 | 90 | 3 | 3.45 | 85.1 | 91.9 | 85 | 1126875 |
| 1725381000 | 87 | -3.4 | -3.76 | 90.1 | 90.5 | 87 | 497246 |
| 1725294600 | 90.4 | -1.2 | -1.31 | 92.9 | 92.9 | 90.1 | 214494 |
| 1725035400 | 91.6 | -0.4 | -0.43 | 92 | 92.9 | 90.3 | 206075 |
| 1724949000 | 92 | -0.6 | -0.65 | 93 | 93 | 91 | 188035 |
| 1724862600 | 92.6 | -0.4 | -0.43 | 94 | 94 | 92.1 | 672138 |
| 1724776200 | 93 | 0 | 0.00 | 92.1 | 93.9 | 91.5 | 1576898 |
| 1724430600 | 93 | 0.5 | 0.54 | 93 | 93.8 | 93 | 153744 |
| 1724344200 | 92.5 | -0.5 | -0.54 | 93.1 | 94.3 | 92.5 | 435227 |
| 1724257800 | 93 | -1 | -1.06 | 94 | 94.5 | 92.5 | 509099 |
| 1724171400 | 94 | -0.9 | -0.95 | 95 | 95.6 | 94 | 387977 |
| 1724085000 | 94.9 | -0.1 | -0.11 | 95 | 95 | 92.7 | 569024 |
| 1723825800 | 95 | 0 | 0.00 | 95 | 95 | 93 | 152512 |
| 1723739400 | 95 | -0.3 | -0.31 | 93.1 | 95 | 93 | 335774 |
| 1723653000 | 95.3 | -0.2 | -0.21 | 95.4 | 95.5 | 93.5 | 281750 |
| 1723566600 | 95.5 | 0.2 | 0.21 | 94.3 | 95.5 | 94.2 | 384163 |
| 1723480200 | 95.3 | 0.7 | 0.74 | 94.6 | 96 | 94.6 | 620239 |
| 1723221000 | 94.6 | 0.6 | 0.64 | 94.6 | 94.6 | 94.6 | 41975 |
| 1723134600 | 94 | 0.5 | 0.53 | 93 | 96.2 | 92.3 | 1598263 |
