Hot Features
프리미엄
Seplat Energy Plc (SEPL)
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 | 4 | 1.90476190476 | 210 | 219 | 208 | 68533 | 213.10163863 | DE |
| 4 | -16 | -6.95652173913 | 230 | 234 | 208 | 134232 | 220.21781196 | DE |
| 12 | 31.5 | 17.2602739726 | 182.5 | 243 | 179 | 344407 | 210.83425004 | DE |
| 26 | -2 | -0.925925925926 | 216 | 243 | 172 | 248862 | 203.9185142 | DE |
| 52 | 84 | 64.6153846154 | 130 | 243 | 120.6 | 226092 | 181.26848777 | DE |
| 156 | 130.4 | 155.980861244 | 83.6 | 243 | 80.2 | 273719 | 130.3746478 | DE |
| 260 | 96 | 81.3559322034 | 118 | 243 | 37.3 | 229732 | 115.24642459 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 213 | 3 | 1.43 | 214 | 214 | 213 | 37451 |
| 1732901400 | 210 | -2 | -0.94 | 218 | 218 | 210 | 38060 |
| 1732815000 | 212 | -2 | -0.93 | 216 | 216 | 212 | 59073 |
| 1732728600 | 214 | 0 | 0.00 | 214 | 219 | 212 | 97145 |
| 1732642200 | 214 | 1 | 0.47 | 210 | 216 | 208 | 110936 |
| 1732555800 | 213 | -2 | -0.93 | 215 | 215 | 209 | 108275 |
| 1732296600 | 215 | 0 | 0.00 | 219 | 219 | 212 | 191137 |
| 1732210200 | 215 | -2 | -0.92 | 213 | 217 | 213 | 136408 |
| 1732123800 | 217 | 0 | 0.00 | 212 | 219 | 212 | 224879 |
| 1732037400 | 217 | 2 | 0.93 | 216 | 220 | 216 | 80007 |
| 1731951000 | 215 | -4 | -1.83 | 220 | 220 | 212 | 59182 |
| 1731691800 | 219 | 3 | 1.39 | 217 | 219 | 217 | 53884 |
| 1731605400 | 216 | -4 | -1.82 | 220 | 220 | 214 | 121296 |
| 1731519000 | 220 | -3 | -1.35 | 228 | 228 | 220 | 196668 |
| 1731432600 | 223 | -4 | -1.76 | 227 | 228 | 220 | 280118 |
| 1731346200 | 227 | -2 | -0.87 | 226 | 229 | 223 | 163786 |
| 1731087000 | 229 | -3 | -1.29 | 234 | 234 | 225 | 137280 |
| 1731000600 | 232 | 4 | 1.75 | 227 | 234 | 227 | 212685 |
| 1730914200 | 228 | 3 | 1.33 | 227 | 229 | 225 | 235606 |
| 1730827800 | 225 | -9 | -3.85 | 230 | 234 | 225 | 83868 |
| 1730741400 | 234 | -1 | -0.43 | 236 | 236 | 230 | 156942 |
| 1730482200 | 235 | 11 | 4.91 | 229 | 235 | 229 | 395948 |
| 1730395800 | 224 | -5 | -2.18 | 229 | 230 | 221 | 197061 |
| 1730309400 | 229 | 1 | 0.44 | 230 | 231 | 226 | 206187 |
| 1730223000 | 228 | -3 | -1.30 | 227 | 232 | 227 | 183597 |
| 1730136600 | 231 | 1 | 0.43 | 233 | 235 | 228 | 443055 |
| 1729873800 | 230 | 1 | 0.44 | 229 | 232 | 228 | 598903 |
| 1729787400 | 229 | 2 | 0.88 | 228 | 231 | 227 | 494409 |
| 1729701000 | 227 | -1 | -0.44 | 228 | 229 | 224 | 228055 |
| 1729614600 | 228 | -8 | -3.39 | 240 | 240 | 227 | 554149 |
| 1729528200 | 236 | 26 | 12.38 | 206 | 243 | 206 | 866150 |
| 1729269000 | 210 | -2 | -0.94 | 214 | 214 | 207 | 405807 |
| 1729182600 | 212 | 1 | 0.47 | 213 | 214 | 210 | 294788 |
| 1729096200 | 211 | 0 | 0.00 | 214 | 214 | 209 | 209324 |
| 1729009800 | 211 | 4 | 1.93 | 208 | 212 | 205 | 500166 |
| 1728923400 | 207 | 0 | 0.00 | 209 | 211 | 206 | 150271 |
| 1728664200 | 207 | -2 | -0.96 | 209 | 209 | 207 | 72611 |
| 1728577800 | 209 | 4 | 1.95 | 209 | 213 | 204 | 105574 |
| 1728491400 | 205 | -7 | -3.30 | 209 | 211 | 204 | 764283 |
| 1728405000 | 212 | 2 | 0.95 | 214 | 214 | 207 | 479795 |
| 1728318600 | 210 | 2 | 0.96 | 207 | 215 | 206 | 4306932 |
| 1728059400 | 208 | 2 | 0.97 | 202 | 210 | 202 | 161790 |
| 1727973000 | 206 | -2 | -0.96 | 210 | 215 | 205 | 447575 |
| 1727886600 | 208 | 12 | 6.12 | 200 | 209 | 197.5 | 1067381 |
| 1727800200 | 196 | 6 | 3.16 | 190 | 196 | 185.5 | 3037461 |
| 1727713800 | 190 | -2 | -1.04 | 191 | 194 | 187.5 | 244709 |
| 1727454600 | 192 | 5 | 2.67 | 186 | 194.5 | 186 | 182904 |
| 1727368200 | 187 | -2 | -1.06 | 188.5 | 189.5 | 183 | 152532 |
| 1727281800 | 189 | -3 | -1.56 | 192 | 193.5 | 187.5 | 78455 |
| 1727195400 | 192 | 1 | 0.52 | 194 | 194 | 190.5 | 20221 |
| 1727109000 | 191 | 2 | 1.06 | 194.5 | 195 | 190 | 33849 |
| 1726849800 | 189 | -0.5 | -0.26 | 188 | 193 | 183 | 61596 |
| 1726763400 | 189.5 | -5 | -2.57 | 197 | 197.5 | 189 | 37066 |
| 1726677000 | 194.5 | -0.5 | -0.26 | 195 | 199 | 194.5 | 51602 |
| 1726590600 | 195 | 7 | 3.72 | 191.5 | 195 | 191.5 | 56735 |
| 1726504200 | 188 | 1.5 | 0.80 | 185.5 | 193 | 185.5 | 53606 |
| 1726245000 | 186.5 | 1.5 | 0.81 | 187 | 192 | 185 | 73155 |
| 1726158600 | 185 | 3 | 1.65 | 184.5 | 187 | 182 | 67989 |
| 1726072200 | 182 | 2 | 1.11 | 180 | 186 | 179 | 880974 |
| 1725985800 | 180 | -2.5 | -1.37 | 182.5 | 185 | 179.5 | 58183 |
| 1725899400 | 182.5 | 0.5 | 0.27 | 182 | 186 | 180 | 181577 |
| 1725640200 | 182 | 0 | 0.00 | 182 | 183.5 | 181.5 | 394423 |
| 1725553800 | 182 | 2.5 | 1.39 | 177 | 182 | 176.5 | 97301 |
| 1725467400 | 179.5 | -2 | -1.10 | 179 | 179.5 | 173 | 178426 |
| 1725381000 | 181.5 | 0.5 | 0.28 | 185.5 | 185.5 | 178.5 | 15680 |
