Hot Features
프리미엄
Ricardo Plc (RCDO)
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 | -116 | -31.8681318681 | 364 | 369 | 241 | 1024003 | 268.05690373 | DE |
| 4 | -191 | -43.5079726651 | 439 | 440 | 241 | 428093 | 324.01031166 | DE |
| 12 | -194 | -43.8914027149 | 442 | 447 | 241 | 246756 | 357.60114363 | DE |
| 26 | -254 | -50.5976095618 | 502 | 526 | 241 | 216030 | 400.8648204 | DE |
| 52 | -184 | -42.5925925926 | 432 | 532 | 241 | 153882 | 415.20884975 | DE |
| 156 | -226 | -47.6793248945 | 474 | 618 | 241 | 108093 | 458.47311934 | DE |
| 260 | -510 | -67.2823218997 | 758 | 800 | 241 | 113066 | 441.96355373 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 252 | -12 | -4.55 | 260 | 263 | 252 | 410067 |
| 1738258200 | 264 | -88 | -25.00 | 295 | 295 | 263 | 4418168 |
| 1738171800 | 352 | 2 | 0.57 | 352 | 352 | 343 | 94928 |
| 1738085400 | 350 | -9 | -2.51 | 369 | 369 | 344 | 151387 |
| 1737999000 | 359 | -9 | -2.45 | 364 | 369 | 358 | 45466 |
| 1737739800 | 368 | 2 | 0.55 | 367 | 371 | 367 | 41327 |
| 1737653400 | 366 | 2 | 0.55 | 360 | 372 | 360 | 828045 |
| 1737567000 | 364 | -18 | -4.71 | 382 | 382 | 364 | 89684 |
| 1737480600 | 382 | -6 | -1.55 | 384 | 392 | 382 | 45522 |
| 1737394200 | 388 | -6 | -1.52 | 398 | 398 | 388 | 40176 |
| 1737135000 | 394 | -8 | -1.99 | 402 | 403 | 394 | 85139 |
| 1737048600 | 402 | -7 | -1.71 | 405 | 406 | 402 | 44034 |
| 1736962200 | 409 | 22 | 5.68 | 390 | 410 | 390 | 142336 |
| 1736875800 | 387 | -8 | -2.03 | 395 | 397 | 384 | 52111 |
| 1736789400 | 395 | -16 | -3.89 | 408 | 410 | 395 | 86516 |
| 1736530200 | 411 | -12 | -2.84 | 423 | 423 | 408 | 215386 |
| 1736443800 | 423 | -7 | -1.63 | 425 | 425 | 415 | 80824 |
| 1736357400 | 430 | -5 | -1.15 | 433 | 438 | 427 | 900070 |
| 1736271000 | 435 | -1 | -0.23 | 435 | 440 | 433 | 498644 |
| 1736184600 | 436 | -3 | -0.68 | 439 | 440 | 432 | 292027 |
| 1735925400 | 439 | 17 | 4.03 | 429 | 443 | 427 | 214987 |
| 1735839000 | 422 | 2 | 0.48 | 423 | 427 | 422 | 17378 |
| 1735666200 | 420 | 3 | 0.72 | 416 | 424 | 415 | 13535 |
| 1735579800 | 417 | -7 | -1.65 | 421 | 425 | 416 | 72641 |
| 1735320600 | 424 | -7 | -1.62 | 428 | 428 | 423 | 32806 |
| 1735061400 | 431 | 8 | 1.89 | 424 | 439 | 422 | 12101 |
| 1734975000 | 423 | -7 | -1.63 | 428 | 437 | 423 | 49935 |
| 1734715800 | 430 | 2 | 0.47 | 426 | 436 | 425 | 107016 |
| 1734629400 | 428 | -2 | -0.47 | 428 | 432 | 426 | 62279 |
| 1734543000 | 430 | 17 | 4.12 | 415 | 432 | 415 | 59805 |
| 1734456600 | 413 | 5 | 1.23 | 404 | 413 | 401 | 64436 |
| 1734370200 | 408 | 6 | 1.49 | 409 | 409 | 402 | 1136150 |
| 1734111000 | 402 | 3 | 0.75 | 400 | 404 | 400 | 43885 |
| 1734024600 | 399 | 4 | 1.01 | 404 | 404 | 395 | 24437 |
| 1733938200 | 395 | 1 | 0.25 | 397 | 401 | 395 | 19885 |
| 1733851800 | 394 | -5 | -1.25 | 398 | 398 | 390 | 26481 |
| 1733765400 | 399 | 4 | 1.01 | 398 | 402 | 390 | 44358 |
| 1733506200 | 395 | 0 | 0.00 | 396 | 400 | 388 | 23874 |
| 1733419800 | 395 | -8 | -1.99 | 405 | 405 | 394 | 37112 |
| 1733333400 | 403 | -3 | -0.74 | 405 | 407 | 400 | 57920 |
| 1733247000 | 406 | 2 | 0.50 | 404 | 408 | 400 | 53732 |
| 1733160600 | 404 | 2 | 0.50 | 402 | 409 | 402 | 849975 |
| 1732901400 | 402 | 7 | 1.77 | 400 | 402 | 393 | 302937 |
| 1732815000 | 395 | 4 | 1.02 | 395 | 395 | 390 | 33591 |
| 1732728600 | 391 | 2 | 0.51 | 389 | 393 | 389 | 29500 |
| 1732642200 | 389 | -6 | -1.52 | 394 | 394 | 388 | 54459 |
| 1732555800 | 395 | -10 | -2.47 | 405 | 405 | 389 | 25996 |
| 1732296600 | 405 | 15 | 3.85 | 391 | 405 | 391 | 153314 |
| 1732210200 | 390 | -3 | -0.76 | 391 | 396 | 385 | 922037 |
| 1732123800 | 393 | -21 | -5.07 | 410 | 413 | 392 | 120381 |
| 1732037400 | 414 | -16 | -3.72 | 430 | 431 | 413 | 454045 |
| 1731951000 | 430 | -1 | -0.23 | 430 | 434 | 426 | 74917 |
| 1731691800 | 431 | 1 | 0.23 | 428 | 433 | 428 | 63357 |
| 1731605400 | 430 | 2 | 0.47 | 437 | 437 | 428 | 17777 |
| 1731519000 | 428 | 2 | 0.47 | 427 | 430 | 425 | 210079 |
| 1731432600 | 426 | -6 | -1.39 | 435 | 435 | 426 | 34493 |
| 1731346200 | 432 | -12 | -2.70 | 442 | 447 | 432 | 75069 |
| 1731087000 | 444 | 2 | 0.45 | 442 | 446 | 439 | 790213 |
| 1731000600 | 442 | 2 | 0.45 | 445 | 450 | 440 | 40739 |
| 1730914200 | 440 | 7 | 1.62 | 433 | 442 | 433 | 57604 |
| 1730827800 | 433 | 3 | 0.70 | 427 | 437 | 427 | 793108 |
| 1730741400 | 430 | -2 | -0.46 | 433 | 436 | 429 | 55180 |
