Hot Features
프리미엄
Tristel Plc (TSTL)
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 | -20 | -4.54545454545 | 440 | 444 | 420 | 87904 | 439.35921542 | DE |
| 4 | 7.5 | 1.81818181818 | 412.5 | 452.5 | 406 | 75141 | 437.42732212 | DE |
| 12 | -20 | -4.54545454545 | 440 | 452.5 | 347.5 | 94961 | 405.03940746 | DE |
| 26 | 0 | 0 | 420 | 505 | 347.5 | 75256 | 425.53496485 | DE |
| 52 | -40 | -8.69565217391 | 460 | 505 | 347.5 | 64458 | 436.18243087 | DE |
| 156 | 0 | 0 | 420 | 505 | 275 | 60636 | 388.89002626 | DE |
| 260 | 71.5 | 20.5164992826 | 348.5 | 685 | 275 | 77136 | 446.21817895 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 425 | -2.5 | -0.58 | 427.5 | 432 | 425 | 20280 |
| 1732815000 | 427.5 | -12.5 | -2.84 | 435 | 435 | 427.5 | 15978 |
| 1732728600 | 440 | 0 | 0.00 | 440 | 440 | 437.5 | 73173 |
| 1732642200 | 440 | -4 | -0.90 | 440 | 440 | 440 | 274516 |
| 1732555800 | 444 | 4 | 0.91 | 440 | 444 | 440 | 55572 |
| 1732296600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 179359 |
| 1732210200 | 440 | 2.5 | 0.57 | 437.5 | 440 | 437.5 | 18491 |
| 1732123800 | 437.5 | -0.5 | -0.11 | 437.5 | 437.5 | 435 | 50807 |
| 1732037400 | 438 | -2 | -0.45 | 435 | 438 | 435 | 61329 |
| 1731951000 | 440 | 0 | 0.00 | 440 | 440 | 435 | 26288 |
| 1731691800 | 440 | -10 | -2.22 | 450 | 450 | 440 | 70083 |
| 1731605400 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 450 | 51611 |
| 1731519000 | 452.5 | 5 | 1.12 | 447.5 | 452.5 | 447.5 | 15469 |
| 1731432600 | 447.5 | 12.5 | 2.87 | 435 | 452.5 | 435 | 148441 |
| 1731346200 | 435 | 2.5 | 0.58 | 432.5 | 437.5 | 430 | 26712 |
| 1731087000 | 432.5 | -2.5 | -0.57 | 435 | 435 | 420 | 49782 |
| 1731000600 | 435 | 5 | 1.16 | 430 | 440 | 430 | 64143 |
| 1730914200 | 430 | 10 | 2.38 | 420 | 445 | 417.5 | 52528 |
| 1730827800 | 420 | 14 | 3.45 | 410 | 425 | 410 | 64235 |
| 1730741400 | 406 | -14 | -3.33 | 412.5 | 412.5 | 406 | 79807 |
| 1730482200 | 420 | 5 | 1.20 | 415 | 420 | 415 | 21774 |
| 1730395800 | 415 | 7 | 1.72 | 410 | 415 | 407.5 | 232585 |
| 1730309400 | 408 | 43 | 11.78 | 365 | 410 | 355 | 278081 |
| 1730223000 | 365 | 15 | 4.29 | 350 | 367.5 | 350 | 89921 |
| 1730136600 | 350 | -20 | -5.41 | 370 | 375 | 347.5 | 147001 |
| 1729873800 | 370 | -15 | -3.90 | 385 | 385 | 370 | 110369 |
| 1729787400 | 385 | -15 | -3.75 | 402.5 | 402.5 | 385 | 161974 |
| 1729701000 | 400 | 2.5 | 0.63 | 397.5 | 405 | 397.5 | 157361 |
| 1729614600 | 397.5 | 10 | 2.58 | 387.5 | 405 | 387.5 | 133808 |
| 1729528200 | 387.5 | -7.5 | -1.90 | 402.5 | 402.5 | 377.5 | 358816 |
| 1729269000 | 395 | 22.5 | 6.04 | 372.5 | 395 | 372.5 | 146059 |
| 1729182600 | 372.5 | 10.5 | 2.90 | 362.5 | 375 | 362 | 71383 |
| 1729096200 | 362 | 4.5 | 1.26 | 360 | 362.5 | 347.5 | 209155 |
| 1729009800 | 357.5 | -7.5 | -2.05 | 370 | 370 | 357.5 | 49940 |
| 1728923400 | 365 | 2.5 | 0.69 | 362.5 | 370 | 358.5 | 158153 |
| 1728664200 | 362.5 | -5 | -1.36 | 367.5 | 367.5 | 355 | 99039 |
| 1728577800 | 367.5 | -2.5 | -0.68 | 370 | 372.5 | 367.5 | 48149 |
| 1728491400 | 370 | -10 | -2.63 | 380 | 382.5 | 367.5 | 53375 |
| 1728405000 | 380 | -8 | -2.06 | 390 | 390 | 370 | 76814 |
| 1728318600 | 388 | -2 | -0.51 | 390 | 390 | 388 | 19781 |
| 1728059400 | 390 | -2 | -0.51 | 400 | 400 | 387.5 | 38076 |
| 1727973000 | 392 | 3 | 0.77 | 387.5 | 407.5 | 387.5 | 107249 |
| 1727886600 | 389 | -7 | -1.77 | 396 | 396 | 385 | 171626 |
| 1727800200 | 396 | 0 | 0.00 | 396 | 396 | 396 | 46745 |
| 1727713800 | 396 | 0 | 0.00 | 397.5 | 397.5 | 395 | 56634 |
| 1727454600 | 396 | -6.5 | -1.61 | 402.5 | 402.5 | 396 | 49465 |
| 1727368200 | 402.5 | -15 | -3.59 | 417.5 | 420 | 402.5 | 64909 |
| 1727281800 | 417.5 | 5.5 | 1.33 | 412.5 | 417.5 | 412.5 | 16281 |
| 1727195400 | 412 | -1 | -0.24 | 410 | 420 | 410 | 64024 |
| 1727109000 | 413 | 16 | 4.03 | 400 | 413 | 400 | 62842 |
| 1726849800 | 397 | -3 | -0.75 | 400 | 400 | 397 | 246635 |
| 1726763400 | 400 | -12.5 | -3.03 | 412.5 | 412.5 | 387.5 | 193029 |
| 1726677000 | 412.5 | -3.5 | -0.84 | 416 | 417.5 | 412.5 | 30954 |
| 1726590600 | 416 | -5 | -1.19 | 425 | 425 | 415 | 47941 |
| 1726504200 | 421 | -9 | -2.09 | 430 | 430 | 421 | 25607 |
| 1726245000 | 430 | 0 | 0.00 | 430 | 430 | 430 | 57842 |
| 1726158600 | 430 | -2.5 | -0.58 | 432.5 | 440 | 430 | 117351 |
| 1726072200 | 432.5 | -1.5 | -0.35 | 435 | 435 | 430 | 26338 |
| 1725985800 | 434 | -8.5 | -1.92 | 442.5 | 442.5 | 427.5 | 170308 |
| 1725899400 | 442.5 | 10 | 2.31 | 440 | 442.5 | 440 | 27338 |
| 1725640200 | 432.5 | -20 | -4.42 | 452.5 | 452.5 | 427.5 | 82153 |
| 1725553800 | 452.5 | -2.5 | -0.55 | 455 | 465 | 452.5 | 65679 |
| 1725467400 | 455 | -20 | -4.21 | 472.5 | 472.5 | 455 | 46741 |
| 1725381000 | 475 | 0 | 0.00 | 475 | 475 | 475 | 33445 |
| 1725294600 | 475 | -2.5 | -0.52 | 475 | 475 | 475 | 17553 |
