Hot Features
프리미엄
Pci-pal Plc (PCIP)
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 | 0.5 | 0.724637681159 | 69 | 73 | 69 | 109303 | 71.12765294 | DE |
| 4 | 7 | 11.2 | 62.5 | 73 | 61.5 | 105822 | 67.11531391 | DE |
| 12 | 13 | 23.0088495575 | 56.5 | 73 | 56 | 87735 | 65.00719884 | DE |
| 26 | 3 | 4.51127819549 | 66.5 | 73 | 47.9 | 81515 | 60.44799658 | DE |
| 52 | 5 | 7.7519379845 | 64.5 | 73 | 46.5 | 72173 | 59.90565987 | DE |
| 156 | 10.5 | 17.7966101695 | 59 | 74 | 39.5 | 83331 | 57.54045345 | DE |
| 260 | 24.5 | 54.4444444444 | 45 | 119.5 | 28.5 | 76410 | 62.42182806 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 69.5 | -1.5 | -2.11 | 71 | 71 | 69.5 | 31476 |
| 1737048600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 41967 |
| 1736962200 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 179017 |
| 1736875800 | 70.5 | -1.5 | -2.08 | 72 | 72 | 70.5 | 135261 |
| 1736789400 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 84518 |
| 1736530200 | 71.5 | 2.5 | 3.62 | 69 | 73 | 69 | 105754 |
| 1736443800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 50194 |
| 1736357400 | 69 | 1 | 1.47 | 68 | 69.5 | 68 | 158040 |
| 1736271000 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 165897 |
| 1736184600 | 67 | 1 | 1.52 | 66 | 67 | 66 | 202046 |
| 1735925400 | 66 | 2.5 | 3.94 | 63.5 | 66.25 | 63.5 | 138369 |
| 1735839000 | 63.5 | 1.5 | 2.42 | 62 | 63.5 | 62 | 131442 |
| 1735666200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1735579800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 140000 |
| 1735320600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 133436 |
| 1735061400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 93031 |
| 1734975000 | 62 | 0 | 0.00 | 61.5 | 62 | 61.5 | 20000 |
| 1734715800 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 20000 |
| 1734629400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 28794 |
| 1734543000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 77571 |
| 1734456600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 99043 |
| 1734370200 | 62.5 | -0.5 | -0.79 | 63 | 63 | 62.5 | 68725 |
| 1734111000 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 62.5 | 93973 |
| 1734024600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 38547 |
| 1733938200 | 63.5 | 0.5 | 0.79 | 64 | 64.5 | 63.5 | 78392 |
| 1733851800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 60834 |
| 1733765400 | 63 | 1 | 1.61 | 62 | 63 | 62 | 253812 |
| 1733506200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 34039 |
| 1733419800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 10040 |
| 1733333400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 42599 |
| 1733247000 | 62.5 | -2.5 | -3.85 | 65 | 65 | 62.5 | 66151 |
| 1733160600 | 65 | -1 | -1.52 | 66 | 66 | 65 | 67000 |
| 1732901400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 12000 |
| 1732815000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 5777 |
| 1732728600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 56250 |
| 1732642200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 65000 |
| 1732555800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 9000 |
| 1732296600 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 22766 |
| 1732210200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 2001 |
| 1732123800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 2000 |
| 1732037400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 3625 |
| 1731951000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 60947 |
| 1731691800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 11000 |
| 1731605400 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 66.5 | 55219 |
| 1731519000 | 67.5 | 0.5 | 0.75 | 67 | 68 | 67 | 59809 |
| 1731432600 | 67 | 1.5 | 2.29 | 65.5 | 67 | 65.5 | 118000 |
| 1731346200 | 65.5 | 2 | 3.15 | 63.5 | 65.5 | 63.5 | 127000 |
| 1731087000 | 63.5 | -1 | -1.55 | 64.5 | 64.5 | 63.5 | 29574 |
| 1731000600 | 64.5 | -1 | -1.53 | 65.5 | 65.5 | 64.5 | 35681 |
| 1730914200 | 65.5 | -1 | -1.50 | 66.5 | 66.5 | 65.5 | 87925 |
| 1730827800 | 66.5 | -2 | -2.92 | 68.5 | 68.5 | 66.5 | 19375 |
| 1730741400 | 68.5 | 3.5 | 5.38 | 67 | 70 | 66.5 | 416940 |
| 1730482200 | 65 | 1.5 | 2.36 | 63.5 | 65.5 | 63.5 | 381681 |
| 1730395800 | 63.5 | 7 | 12.39 | 56.5 | 63.5 | 56.5 | 154965 |
| 1730309400 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 104738 |
| 1730223000 | 56 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 143696 |
| 1730136600 | 56.5 | -1 | -1.74 | 57.5 | 57.5 | 56.5 | 87869 |
| 1729873800 | 57.5 | 1 | 1.77 | 56.5 | 57.5 | 56.5 | 109542 |
| 1729787400 | 56.5 | 3.5 | 6.60 | 53.5 | 56.5 | 53.5 | 145802 |
| 1729701000 | 53 | -1.5 | -2.75 | 54.5 | 54.5 | 53 | 73356 |
| 1729614600 | 54.5 | 5 | 10.10 | 49.5 | 54.5 | 49.5 | 157376 |
| 1729528200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 31299 |
