Hot Features
프리미엄
Secure Property Development & Investment Plc (SPDI)
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 | 0 | 4 | 4.25 | 3.75 | 56635 | 4.25 | DE |
| 4 | 0 | 0 | 4 | 4.25 | 3.75 | 94167 | 4.03758928 | DE |
| 12 | -0.5 | -11.1111111111 | 4.5 | 4.97 | 3.75 | 35231 | 4.03877522 | DE |
| 26 | 0 | 0 | 4 | 4.97 | 3.75 | 15852 | 4.04061043 | DE |
| 52 | 0 | 0 | 4 | 4.97 | 3.55 | 8106 | 4.04033092 | DE |
| 156 | -3.25 | -44.8275862069 | 7.25 | 7.35 | 3.55 | 10843 | 5.1892065 | DE |
| 260 | -4.125 | -50.7692307692 | 8.125 | 9 | 3.55 | 9683 | 5.53171453 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 10000 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 255000 |
| 1738171800 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 4 | 28173 |
| 1738085400 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737999000 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737739800 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737653400 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737567000 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737480600 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737394200 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 100000 |
| 1737135000 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1737048600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 250497 |
| 1736962200 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 0 |
| 1736875800 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 149503 |
| 1736789400 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 100000 |
| 1736530200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 279503 |
| 1736443800 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 253774 |
| 1736357400 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 90000 |
| 1736271000 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 98113 |
| 1736184600 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 200000 |
| 1735925400 | 4 | 0 | 0.00 | 4 | 4.15 | 3.9 | 78773 |
| 1735839000 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 70000 |
| 1735666200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 158 |
| 1735579800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 15000 |
| 1735320600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735061400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 25500 |
| 1734975000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734715800 | 4 | -0.5 | -11.11 | 4.5 | 4.5 | 4 | 32549 |
| 1734629400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734543000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734456600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734370200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734111000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734024600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733938200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733765400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733506200 | 4.5 | 0 | 0.00 | 4.5 | 4.8 | 4.5 | 1620 |
| 1733419800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733333400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733247000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733160600 | 4.5 | 0 | 0.00 | 4.5 | 4.97 | 4.5 | 275 |
| 1732901400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 4687 |
| 1732815000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732728600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732642200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732555800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732296600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732210200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732123800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732037400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731951000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731691800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731605400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 10300 |
| 1731519000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731432600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731346200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731087000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731000600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730914200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730827800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730741400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730482200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
