Hot Features
프리미엄
Hicl Infrastructure Plc (HICL)
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 | 2.6 | 2.30905861456 | 112.6 | 119.4 | 110.2 | 8057434 | 113.87844354 | DE |
| 4 | 2.8 | 2.49110320285 | 112.4 | 119.4 | 107.6 | 5321063 | 111.66301814 | DE |
| 12 | -6.2 | -5.10708401977 | 121.4 | 125.2 | 107.6 | 4108185 | 114.84241497 | DE |
| 26 | -8.8 | -7.09677419355 | 124 | 133.6 | 107.6 | 3802654 | 121.54950024 | DE |
| 52 | -9.8 | -7.84 | 125 | 133.6 | 107.6 | 4088036 | 122.98937127 | DE |
| 156 | -56.6 | -32.9452852154 | 171.8 | 184.8 | 107.6 | 3929629 | 142.68116996 | DE |
| 260 | -64.6 | -35.9288097887 | 179.8 | 184.8 | 107.6 | 3404951 | 150.72297648 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 115.2 | -0.2 | -0.17 | 115.8 | 117 | 113.6 | 3812266 |
| 1738863000 | 115.4 | 3 | 2.67 | 115 | 119.4 | 114.8 | 14761534 |
| 1738776600 | 112.4 | 0.4 | 0.36 | 112.4 | 112.6 | 111.8 | 12583437 |
| 1738690200 | 112 | -2.4 | -2.10 | 113.4 | 113.4 | 111.4 | 2420269 |
| 1738603800 | 114.4 | 1.4 | 1.24 | 110.6 | 115 | 110.2 | 7094752 |
| 1738344600 | 113 | 0.6 | 0.53 | 112.6 | 113.2 | 112 | 3427177 |
| 1738258200 | 112.4 | 0.4 | 0.36 | 111.8 | 113.2 | 111.4 | 2756051 |
| 1738171800 | 112 | 0.6 | 0.54 | 111.6 | 113.2 | 111.6 | 2556442 |
| 1738085400 | 111.4 | 1.6 | 1.46 | 110.2 | 112 | 109.8 | 4423067 |
| 1737999000 | 109.8 | 0.4 | 0.37 | 109.2 | 111.2 | 108.8 | 6120653 |
| 1737739800 | 109.4 | 1.2 | 1.11 | 109.4 | 109.4 | 107.6 | 5554110 |
| 1737653400 | 108.2 | 0.2 | 0.19 | 108.2 | 110 | 108.2 | 4643116 |
| 1737567000 | 108 | -1.4 | -1.28 | 110 | 110 | 108 | 5648566 |
| 1737480600 | 109.4 | -0.8 | -0.73 | 110.8 | 111.4 | 109.4 | 4165442 |
| 1737394200 | 110.2 | -1.8 | -1.61 | 113 | 113 | 110.2 | 2666826 |
| 1737135000 | 112 | -0.8 | -0.71 | 113 | 113 | 112 | 3969229 |
| 1737048600 | 112.8 | 1.4 | 1.26 | 111.4 | 112.8 | 110.4 | 3153992 |
| 1736962200 | 111.4 | 1 | 0.91 | 112 | 112 | 110.8 | 7130739 |
| 1736875800 | 110.4 | 0.2 | 0.18 | 110.4 | 111 | 110.2 | 4507090 |
| 1736789400 | 110.2 | 0.4 | 0.36 | 110.4 | 110.8 | 109.8 | 5496914 |
| 1736530200 | 109.8 | -2.4 | -2.14 | 112.4 | 112.4 | 109.6 | 3341857 |
| 1736443800 | 112.2 | 0.2 | 0.18 | 112.6 | 113 | 110.2 | 7784148 |
| 1736357400 | 112 | -3.4 | -2.95 | 115.4 | 115.4 | 112 | 4135181 |
| 1736271000 | 115.4 | -1.8 | -1.54 | 118.2 | 118.2 | 115.4 | 2215376 |
| 1736184600 | 117.2 | -2 | -1.68 | 119 | 119.2 | 117.2 | 2850892 |
| 1735925400 | 119.2 | -0.6 | -0.50 | 120 | 120 | 119 | 4056621 |
| 1735839000 | 119.8 | 1 | 0.84 | 118.8 | 119.8 | 118.4 | 2212620 |
| 1735666200 | 118.8 | 1.4 | 1.19 | 117.6 | 118.8 | 117.6 | 765508 |
| 1735579800 | 117.4 | -0.2 | -0.17 | 117.4 | 117.4 | 116 | 2216227 |
| 1735320600 | 117.6 | 1.4 | 1.20 | 116.2 | 117.8 | 116 | 1296327 |
| 1735061400 | 116.2 | 1.6 | 1.40 | 115 | 116.8 | 115 | 1673025 |
| 1734975000 | 114.6 | 0.2 | 0.17 | 114 | 115 | 113.4 | 2638414 |
| 1734715800 | 114.4 | 0.4 | 0.35 | 114 | 114.4 | 113 | 6304754 |
| 1734629400 | 114 | 0.4 | 0.35 | 113.8 | 115.4 | 112.6 | 6217298 |
| 1734543000 | 113.6 | -0.6 | -0.53 | 114.8 | 114.8 | 113.6 | 3396064 |
| 1734456600 | 114.2 | -3.4 | -2.89 | 118.2 | 118.2 | 114.2 | 4602672 |
| 1734370200 | 117.6 | -2.8 | -2.33 | 117.8 | 118.8 | 117 | 4015858 |
| 1734111000 | 120.4 | 3 | 2.56 | 117.2 | 120.4 | 116 | 4730587 |
| 1734024600 | 117.4 | 2.4 | 2.09 | 116.2 | 117.8 | 114.8 | 4036533 |
| 1733938200 | 115 | -1 | -0.86 | 116 | 116.2 | 115 | 2732504 |
| 1733851800 | 116 | -0.8 | -0.68 | 116.8 | 118 | 116 | 2320917 |
| 1733765400 | 116.8 | -1.2 | -1.02 | 118 | 119.4 | 116.8 | 1827472 |
| 1733506200 | 118 | -0.8 | -0.67 | 119 | 119.2 | 117.8 | 2881329 |
| 1733419800 | 118.8 | 0.6 | 0.51 | 118.4 | 119.2 | 117.6 | 3194171 |
| 1733333400 | 118.2 | -0.2 | -0.17 | 118.2 | 119 | 118.2 | 1827704 |
| 1733247000 | 118.4 | -0.6 | -0.50 | 119 | 119.6 | 118.2 | 2060663 |
| 1733160600 | 119 | -0.6 | -0.50 | 120 | 120 | 118.8 | 3389036 |
| 1732901400 | 119.6 | 0.4 | 0.34 | 119.2 | 119.8 | 119 | 4311511 |
| 1732815000 | 119.2 | 0.2 | 0.17 | 119.6 | 119.6 | 118.8 | 4733065 |
| 1732728600 | 119 | 0.2 | 0.17 | 119 | 120.2 | 119 | 3149090 |
| 1732642200 | 118.8 | -0.6 | -0.50 | 119.4 | 119.4 | 118.4 | 3782534 |
| 1732555800 | 119.4 | 1.6 | 1.36 | 119.8 | 119.8 | 117.8 | 6555896 |
| 1732296600 | 117.8 | -0.8 | -0.67 | 119.8 | 119.8 | 117.8 | 2578037 |
| 1732210200 | 118.6 | -2.6 | -2.15 | 120 | 120 | 117.8 | 3697630 |
| 1732123800 | 121.2 | -2.8 | -2.26 | 123 | 123 | 120 | 7299512 |
| 1732037400 | 124 | 4.2 | 3.51 | 120 | 125.2 | 120 | 3406728 |
| 1731951000 | 119.8 | -2.2 | -1.80 | 122.4 | 122.4 | 119.2 | 2490793 |
| 1731691800 | 122 | 0 | 0.00 | 121.4 | 122.4 | 121 | 1888749 |
| 1731605400 | 122 | 2 | 1.67 | 121.6 | 122 | 119.6 | 5819687 |
| 1731519000 | 120 | -2.6 | -2.12 | 123.8 | 124 | 119.8 | 3049459 |
| 1731432600 | 122.6 | -2.6 | -2.08 | 124.2 | 125 | 122.6 | 2189362 |
| 1731346200 | 125.2 | 1.6 | 1.29 | 124.8 | 125.4 | 124 | 1948802 |
| 1731087000 | 123.6 | 1 | 0.82 | 122.6 | 124 | 121.6 | 2271296 |
