Hot Features
프리미엄
Third Point Investors Limited (TPOU)
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 | 1.92307692308 | 26 | 26.5 | 25.1 | 37098 | 25.61262063 | DE |
| 4 | 0.5 | 1.92307692308 | 26 | 26.7 | 24.8 | 27597 | 25.60754488 | DE |
| 12 | 2.3 | 9.5041322314 | 24.2 | 26.7 | 22.8 | 20989 | 24.80955484 | DE |
| 26 | 5.4 | 25.5924170616 | 21.1 | 26.7 | 20.7 | 16913 | 23.76255054 | DE |
| 52 | 6.65 | 33.5012594458 | 19.85 | 26.7 | 19.35 | 19885 | 22.62137793 | DE |
| 156 | 1.4 | 5.57768924303 | 25.1 | 26.7 | 18.05 | 24938 | 21.04554589 | DE |
| 260 | 9.4 | 54.9707602339 | 17.1 | 31.1 | 10.3 | 41455 | 20.2245473 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 26 | 0.4 | 1.56 | 25.7 | 26.3 | 25.7 | 34652 |
| 1738776600 | 25.6 | 0.4 | 1.59 | 25.8 | 25.8 | 25.6 | 100004 |
| 1738690200 | 25.2 | 0.1 | 0.40 | 25.5 | 25.5 | 25.2 | 8752 |
| 1738603800 | 25.1 | -0.5 | -1.95 | 25.6 | 26 | 25.1 | 16038 |
| 1738344600 | 25.6 | 0.5 | 1.99 | 26 | 26 | 25.6 | 26044 |
| 1738258200 | 25.1 | 0 | 0.00 | 25.8 | 26 | 25.1 | 71341 |
| 1738171800 | 25.1 | -0.7 | -2.71 | 25.5 | 25.9 | 25.1 | 28125 |
| 1738085400 | 25.8 | 0.2 | 0.78 | 25.6 | 25.9 | 25.6 | 6258 |
| 1737999000 | 25.6 | -0.9 | -3.40 | 26.7 | 26.7 | 25.6 | 43951 |
| 1737739800 | 26.5 | -0.1 | -0.38 | 26.7 | 26.7 | 26.3 | 20416 |
| 1737653400 | 26.6 | -0.1 | -0.37 | 26.6 | 26.7 | 26.6 | 15349 |
| 1737567000 | 26.7 | 0.6 | 2.30 | 26.4 | 26.7 | 26.3 | 23524 |
| 1737480600 | 26.1 | 0.3 | 1.16 | 26 | 26.4 | 26 | 4568 |
| 1737394200 | 25.8 | 0.2 | 0.78 | 25.5 | 25.9 | 25.5 | 18519 |
| 1737135000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 8341 |
| 1737048600 | 25.5 | 0.3 | 1.19 | 25.3 | 25.9 | 25.3 | 8059 |
| 1736962200 | 25.2 | -0.1 | -0.40 | 25 | 25.2 | 24.8 | 5654 |
| 1736875800 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 4906 |
| 1736789400 | 25.5 | 0 | 0.00 | 26.2 | 26.2 | 25.5 | 44065 |
| 1736530200 | 25.5 | 0.2 | 0.79 | 26 | 26.1 | 25.3 | 63371 |
| 1736443800 | 25.3 | 0.3 | 1.20 | 25.3 | 25.3 | 25.3 | 41371 |
| 1736357400 | 25 | -0.5 | -1.96 | 25.6 | 25.6 | 25 | 8039 |
| 1736271000 | 25.5 | 0.1 | 0.39 | 25.6 | 25.6 | 25.5 | 966 |
| 1736184600 | 25.4 | 0.2 | 0.79 | 25.3 | 25.4 | 25.3 | 3329 |
| 1735925400 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 1234 |
| 1735839000 | 25 | 0 | 0.00 | 25.1 | 25.3 | 25 | 1676 |
| 1735666200 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 893 |
| 1735579800 | 24.8 | 0 | 0.00 | 24.9 | 25.3 | 24.8 | 1586 |
| 1735320600 | 24.8 | -0.3 | -1.20 | 25.4 | 25.4 | 24.8 | 555 |
| 1735061400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 302 |
| 1734975000 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 24.9 | 8725 |
| 1734715800 | 25 | 0.1 | 0.40 | 24.8 | 25 | 24.8 | 4136 |
| 1734629400 | 24.9 | -0.1 | -0.40 | 24.6 | 24.9 | 24.5 | 4885 |
| 1734543000 | 25 | 0 | 0.00 | 24.9 | 25 | 24.9 | 31655 |
| 1734456600 | 25 | 0 | 0.00 | 25 | 25 | 24.9 | 12781 |
| 1734370200 | 25 | 0 | 0.00 | 24.9 | 25 | 24.8 | 9785 |
| 1734111000 | 25 | 0.05 | 0.20 | 25 | 25 | 25 | 2419 |
| 1734024600 | 24.95 | 0.1 | 0.40 | 24.9 | 24.95 | 24.8 | 22992 |
| 1733938200 | 24.85 | 0.25 | 1.02 | 24.4 | 24.85 | 24.4 | 20340 |
| 1733851800 | 24.6 | -0.35 | -1.40 | 24.8 | 24.8 | 24.4 | 15232 |
| 1733765400 | 24.95 | -0.2 | -0.80 | 25.2 | 25.2 | 24.9 | 18510 |
| 1733506200 | 25.15 | 0.1 | 0.40 | 25 | 25.15 | 24.8 | 8702 |
| 1733419800 | 25.05 | 0.35 | 1.42 | 24.9 | 25.05 | 24.7 | 7598 |
| 1733333400 | 24.7 | 0.05 | 0.20 | 24.7 | 25 | 24.6 | 7034 |
| 1733247000 | 24.65 | 0 | 0.00 | 24.7 | 24.7 | 24.5 | 19923 |
| 1733160600 | 24.65 | 0.15 | 0.61 | 24.6 | 24.65 | 24.5 | 7694 |
| 1732901400 | 24.5 | 0.2 | 0.82 | 24.5 | 24.5 | 24.5 | 3255 |
| 1732815000 | 24.3 | -0.35 | -1.42 | 24.3 | 24.3 | 24.3 | 351 |
| 1732728600 | 24.65 | 0.45 | 1.86 | 24.3 | 24.65 | 24.3 | 8128 |
| 1732642200 | 24.2 | 0.05 | 0.21 | 24 | 24.2 | 23.9 | 19217 |
| 1732555800 | 24.15 | 0.05 | 0.21 | 23.9 | 24.4 | 23.9 | 74348 |
| 1732296600 | 24.1 | 0.4 | 1.69 | 23.4 | 24.1 | 23.4 | 22350 |
| 1732210200 | 23.7 | -0.05 | -0.21 | 23.8 | 23.9 | 23.6 | 26779 |
| 1732123800 | 23.75 | 0.65 | 2.81 | 23.9 | 23.9 | 23.6 | 16312 |
| 1732037400 | 23.1 | -0.95 | -3.95 | 24 | 24 | 22.8 | 191984 |
| 1731951000 | 24.05 | -0.2 | -0.82 | 24.1 | 24.2 | 23.9 | 16673 |
| 1731691800 | 24.25 | 0.1 | 0.41 | 24.2 | 24.3 | 24.2 | 1316 |
| 1731605400 | 24.15 | 0.05 | 0.21 | 24.2 | 24.3 | 24.15 | 7031 |
| 1731519000 | 24.1 | -0.1 | -0.41 | 24.2 | 24.3 | 24.1 | 16771 |
| 1731432600 | 24.2 | 0.1 | 0.41 | 24.1 | 24.2 | 24.1 | 10335 |
| 1731346200 | 24.1 | 0 | 0.00 | 24.1 | 24.8 | 23.5 | 14167 |
| 1731087000 | 24.1 | 0.35 | 1.47 | 23.5 | 24.1 | 23.5 | 2384 |
| 1731000600 | 23.75 | 0.45 | 1.93 | 23.9 | 24.1 | 23.6 | 8273 |
