Hot Features
프리미엄
Halma Plc (HLMA)
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 | 123 | 4.85398579321 | 2534 | 2765 | 2481 | 603805 | 2520.87725242 | DE |
| 4 | 181 | 7.31017770598 | 2476 | 2765 | 2436 | 576704 | 2517.94756919 | DE |
| 12 | 102 | 3.99217221135 | 2555 | 2765 | 2436 | 567963 | 2541.46926926 | DE |
| 26 | 323 | 13.8389031705 | 2334 | 2765 | 2213 | 611908 | 2540.65254805 | DE |
| 52 | 570 | 27.3119310014 | 2087 | 2765 | 2077 | 634653 | 2384.05539512 | DE |
| 156 | -504 | -15.9443214173 | 3161 | 3270 | 1802 | 789733 | 2268.91124163 | DE |
| 260 | 620 | 30.4369170349 | 2037 | 3270 | 1660 | 784323 | 2296.45400958 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2502 | -11 | -0.44 | 2524 | 2535 | 2485 | 586811 |
| 1732037400 | 2513 | -20 | -0.79 | 2541 | 2551 | 2481 | 672507 |
| 1731951000 | 2533 | 29 | 1.16 | 2496 | 2533 | 2494 | 771939 |
| 1731691800 | 2504 | -55 | -2.15 | 2534 | 2567 | 2500 | 557083 |
| 1731605400 | 2559 | 27 | 1.07 | 2534 | 2570 | 2532 | 430685 |
| 1731519000 | 2532 | 1 | 0.04 | 2520 | 2536 | 2502 | 577516 |
| 1731432600 | 2531 | -42 | -1.63 | 2551 | 2561 | 2531 | 493164 |
| 1731346200 | 2573 | 35 | 1.38 | 2550 | 2580 | 2550 | 282711 |
| 1731087000 | 2538 | -40 | -1.55 | 2594 | 2598 | 2538 | 539132 |
| 1731000600 | 2578 | -10 | -0.39 | 2586 | 2617 | 2571 | 507335 |
| 1730914200 | 2588 | 70 | 2.78 | 2559 | 2651 | 2555 | 673649 |
| 1730827800 | 2518 | 23 | 0.92 | 2490 | 2518 | 2477 | 292835 |
| 1730741400 | 2495 | 13 | 0.52 | 2484 | 2522 | 2483 | 481900 |
| 1730482200 | 2482 | 7 | 0.28 | 2461 | 2500 | 2448 | 664238 |
| 1730395800 | 2475 | -59 | -2.33 | 2515 | 2517 | 2436 | 1207634 |
| 1730309400 | 2534 | 27 | 1.08 | 2490 | 2540 | 2490 | 713938 |
| 1730223000 | 2507 | -15 | -0.59 | 2526 | 2527 | 2502 | 636357 |
| 1730136600 | 2522 | 53 | 2.15 | 2481 | 2534 | 2475 | 504596 |
| 1729873800 | 2469 | 3 | 0.12 | 2465 | 2481 | 2455 | 550196 |
| 1729787400 | 2466 | -8 | -0.32 | 2476 | 2482 | 2463 | 389850 |
| 1729701000 | 2474 | 1 | 0.04 | 2462 | 2485 | 2440 | 618953 |
| 1729614600 | 2473 | -27 | -1.08 | 2492 | 2500 | 2469 | 478469 |
| 1729528200 | 2500 | 6 | 0.24 | 2492 | 2505 | 2477 | 495414 |
| 1729269000 | 2494 | 4 | 0.16 | 2480 | 2510 | 2479 | 549983 |
| 1729182600 | 2490 | 8 | 0.32 | 2472 | 2500 | 2451 | 596252 |
| 1729096200 | 2482 | 3 | 0.12 | 2480 | 2503 | 2468 | 750741 |
| 1729009800 | 2479 | -44 | -1.74 | 2546 | 2548 | 2479 | 687918 |
| 1728923400 | 2523 | 28 | 1.12 | 2494 | 2523 | 2493 | 461209 |
| 1728664200 | 2495 | 14 | 0.56 | 2484 | 2501 | 2481 | 877004 |
| 1728577800 | 2481 | -37 | -1.47 | 2510 | 2512 | 2476 | 537338 |
| 1728491400 | 2518 | 18 | 0.72 | 2510 | 2525 | 2501 | 430584 |
| 1728405000 | 2500 | -11 | -0.44 | 2500 | 2508 | 2477 | 722405 |
| 1728318600 | 2511 | -42 | -1.65 | 2563 | 2566 | 2511 | 581147 |
| 1728059400 | 2553 | -26 | -1.01 | 2568 | 2576 | 2529 | 490407 |
| 1727973000 | 2579 | -23 | -0.88 | 2604 | 2608 | 2564 | 282166 |
| 1727886600 | 2602 | -9 | -0.34 | 2609 | 2610 | 2576 | 531657 |
| 1727800200 | 2611 | 3 | 0.12 | 2615 | 2659 | 2594 | 467011 |
| 1727713800 | 2608 | -47 | -1.77 | 2634 | 2650 | 2601 | 458295 |
| 1727454600 | 2655 | 61 | 2.35 | 2593 | 2655 | 2582 | 599275 |
| 1727368200 | 2594 | -2 | -0.08 | 2632 | 2675 | 2588 | 834236 |
| 1727281800 | 2596 | 36 | 1.41 | 2539 | 2607 | 2539 | 599211 |
| 1727195400 | 2560 | -8 | -0.31 | 2592 | 2592 | 2537 | 501107 |
| 1727109000 | 2568 | -37 | -1.42 | 2600 | 2610 | 2564 | 740707 |
| 1726849800 | 2605 | -46 | -1.74 | 2636 | 2662 | 2601 | 1363880 |
| 1726763400 | 2651 | 73 | 2.83 | 2606 | 2661 | 2600 | 653197 |
| 1726677000 | 2578 | -62 | -2.35 | 2633 | 2633 | 2561 | 595742 |
| 1726590600 | 2640 | 40 | 1.54 | 2610 | 2660 | 2602 | 574000 |
| 1726504200 | 2600 | 24 | 0.93 | 2559 | 2602 | 2553 | 408578 |
| 1726245000 | 2576 | 31 | 1.22 | 2549 | 2588 | 2547 | 404707 |
| 1726158600 | 2545 | 29 | 1.15 | 2550 | 2578 | 2543 | 377070 |
| 1726072200 | 2516 | -9 | -0.36 | 2516 | 2540 | 2506 | 416246 |
| 1725985800 | 2525 | -8 | -0.32 | 2520 | 2540 | 2510 | 379618 |
| 1725899400 | 2533 | 43 | 1.73 | 2501 | 2533 | 2498 | 281761 |
| 1725640200 | 2490 | 2 | 0.08 | 2490 | 2519 | 2477 | 358338 |
| 1725553800 | 2488 | -56 | -2.20 | 2530 | 2543 | 2465 | 312227 |
| 1725467400 | 2544 | -19 | -0.74 | 2516 | 2553 | 2511 | 715123 |
| 1725381000 | 2563 | -12 | -0.47 | 2577 | 2588 | 2558 | 745871 |
| 1725294600 | 2575 | -31 | -1.19 | 2603 | 2603 | 2554 | 228458 |
| 1725035400 | 2606 | 3 | 0.12 | 2603 | 2626 | 2594 | 896228 |
| 1724949000 | 2603 | 47 | 1.84 | 2555 | 2603 | 2550 | 274883 |
| 1724862600 | 2556 | 18 | 0.71 | 2558 | 2579 | 2540 | 359623 |
| 1724776200 | 2538 | -31 | -1.21 | 2569 | 2572 | 2535 | 502978 |
| 1724430600 | 2569 | -1 | -0.04 | 2571 | 2586 | 2562 | 404323 |
| 1724344200 | 2570 | 2 | 0.08 | 2568 | 2581 | 2563 | 344521 |
| 1724257800 | 2568 | 19 | 0.75 | 2551 | 2590 | 2543 | 582708 |
