Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Pphe Hotel Group Limited | PPH | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| -10.00 | -0.67% | 1,475.00 | 00:24:44 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 1,485.00 | 1,465.00 | 1,485.00 | 1,475.00 | 1,485.00 |
| 산업 분야 |
|---|
| TRAVEL & LEISURE |
PPH Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 1,470.00 | 1,530.00 | 1,440.00 | 1,479.68 | 11,311 | 5.00 | 0.34% |
| 1개월 | 1,405.00 | 1,530.00 | 1,345.00 | 1,453.56 | 15,647 | 70.00 | 4.98% |
| 3개월 | 1,240.00 | 1,530.00 | 1,175.00 | 1,350.40 | 21,196 | 235.00 | 18.95% |
| 6개월 | 1,065.00 | 1,530.00 | 1,010.00 | 1,257.21 | 24,097 | 410.00 | 38.50% |
| 1년 | 1,140.00 | 1,530.00 | 1,000.00 | 1,194.30 | 17,938 | 335.00 | 29.39% |
| 3년 | 1,720.00 | 1,750.00 | 1,000.00 | 1,273.62 | 12,958 | -245.00 | -14.24% |
| 5년 | 1,670.00 | 2,160.00 | 700.00 | 1,374.95 | 19,714 | -195.00 | -11.68% |
PPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 1,475.00 | -10.00 | -0.67% | 1,485.00 | 1,485.00 | 1,465.00 | 11,245 |
| 26 4월(4) 2024 | 1,485.00 | -10.00 | -0.67% | 1,500.00 | 1,530.00 | 1,485.00 | 19,375 |
| 25 4월(4) 2024 | 1,495.00 | 15.00 | 1.01% | 1,455.00 | 1,495.00 | 1,455.00 | 16,059 |
| 24 4월(4) 2024 | 1,480.00 | 25.00 | 1.72% | 1,460.00 | 1,480.00 | 1,450.00 | 9,610 |
| 23 4월(4) 2024 | 1,455.00 | 15.00 | 1.04% | 1,445.00 | 1,465.00 | 1,445.00 | 6,992 |
| 20 4월(4) 2024 | 1,440.00 | -20.00 | -1.37% | 1,470.00 | 1,470.00 | 1,440.00 | 4,521 |
| 19 4월(4) 2024 | 1,460.00 | 10.00 | 0.69% | 1,435.00 | 1,465.00 | 1,435.00 | 6,875 |
| 18 4월(4) 2024 | 1,450.00 | -10.00 | -0.68% | 1,450.00 | 1,475.00 | 1,445.00 | 7,286 |
| 17 4월(4) 2024 | 1,460.00 | 0.00 | 0.00% | 1,450.00 | 1,475.00 | 1,450.00 | 9,077 |
| 16 4월(4) 2024 | 1,460.00 | 0.00 | 0.00% | 1,470.00 | 1,480.00 | 1,455.00 | 42,469 |
| 13 4월(4) 2024 | 1,460.00 | 15.00 | 1.04% | 1,480.00 | 1,480.00 | 1,450.00 | 59,123 |
| 12 4월(4) 2024 | 1,445.00 | -20.00 | -1.37% | 1,455.00 | 1,455.00 | 1,445.00 | 4,420 |
| 11 4월(4) 2024 | 1,465.00 | 25.00 | 1.74% | 1,445.00 | 1,465.00 | 1,430.00 | 38,418 |
| 10 4월(4) 2024 | 1,440.00 | 5.00 | 0.35% | 1,400.00 | 1,455.00 | 1,400.00 | 10,807 |
| 09 4월(4) 2024 | 1,435.00 | 90.00 | 6.69% | 1,345.00 | 1,445.00 | 1,345.00 | 20,180 |
| 06 4월(4) 2024 | 1,345.00 | -45.00 | -3.24% | 1,380.00 | 1,380.00 | 1,345.00 | 9,910 |
| 05 4월(4) 2024 | 1,390.00 | 0.00 | 0.00% | 1,385.00 | 1,400.00 | 1,380.00 | 2,867 |
| 04 4월(4) 2024 | 1,390.00 | -5.00 | -0.36% | 1,385.00 | 1,400.00 | 1,380.00 | 6,530 |
| 03 4월(4) 2024 | 1,395.00 | -20.00 | -1.41% | 1,405.00 | 1,405.00 | 1,390.00 | 7,125 |
| 29 3월(3) 2024 | 1,415.00 | 20.00 | 1.43% | 1,400.00 | 1,425.00 | 1,395.00 | 65,204 |
| 28 3월(3) 2024 | 1,395.00 | -10.00 | -0.71% | 1,390.00 | 1,410.00 | 1,390.00 | 3,791 |
