Hot Features
프리미엄
FINEOS Corporation Holdings PLC (FCL)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.25988700565 | 1.77 | 1.77 | 1.56 | 252330 | 1.6742877 | DE |
| 4 | -0.05 | -2.80898876404 | 1.78 | 1.86 | 1.56 | 128103 | 1.7228156 | DE |
| 12 | -0.18 | -9.42408376963 | 1.91 | 2.08 | 1.56 | 102534 | 1.80906112 | DE |
| 26 | 0.38 | 28.1481481481 | 1.35 | 2.2 | 1.28 | 183628 | 1.70204334 | DE |
| 52 | -0.04 | -2.25988700565 | 1.77 | 2.2 | 1.2175 | 179807 | 1.6919147 | DE |
| 156 | -1.47 | -45.9375 | 3.2 | 3.2 | 1.1 | 242013 | 1.72077987 | DE |
| 260 | -1.95 | -52.9891304348 | 3.68 | 5.75 | 1.1 | 274769 | 2.80156541 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740719700 | 1.7 | 0.02 | 1.49 | 1.69 | 1.72 | 1.67 | 651721 |
| 1740633300 | 1.675 | 0.07 | 4.52 | 1.605 | 1.69 | 1.605 | 190104 |
| 1740546900 | 1.6025 | -0.09 | -5.18 | 1.67 | 1.69 | 1.56 | 283377 |
| 1740460500 | 1.69 | -0.03 | -1.74 | 1.71 | 1.71 | 1.665 | 92901 |
| 1740374100 | 1.72 | -0.06 | -3.37 | 1.77 | 1.77 | 1.72 | 43547 |
| 1740114900 | 1.78 | 0.01 | 0.56 | 1.735 | 1.78 | 1.71 | 57535 |
| 1740028500 | 1.77 | -0.02 | -0.98 | 1.8 | 1.8 | 1.74 | 51595 |
| 1739942100 | 1.7875 | -0.03 | -1.79 | 1.8 | 1.8 | 1.745 | 14224 |
| 1739855700 | 1.82 | 0.03 | 1.68 | 1.805 | 1.82 | 1.745 | 13485 |
| 1739769300 | 1.79 | -0.02 | -0.83 | 1.785 | 1.81 | 1.785 | 63912 |
| 1739510100 | 1.805 | 0.02 | 1.40 | 1.79 | 1.825 | 1.79 | 76352 |
| 1739423700 | 1.78 | 0.01 | 0.56 | 1.77 | 1.785 | 1.755 | 67938 |
| 1739337300 | 1.77 | -0.03 | -1.67 | 1.71 | 1.8 | 1.71 | 83785 |
| 1739250900 | 1.8 | -0.01 | -0.55 | 1.8 | 1.815 | 1.79 | 51560 |
| 1739164500 | 1.81 | 0.01 | 0.28 | 1.75 | 1.81 | 1.75 | 65754 |
| 1738905300 | 1.805 | 0.02 | 1.40 | 1.785 | 1.86 | 1.765 | 72410 |
| 1738818900 | 1.78 | 0.02 | 1.14 | 1.765 | 1.79 | 1.735 | 156007 |
| 1738732500 | 1.76 | -0.01 | -0.56 | 1.7775 | 1.78 | 1.735 | 199027 |
| 1738646100 | 1.77 | 0.04 | 2.31 | 1.755 | 1.77 | 1.7425 | 13240 |
| 1738559700 | 1.73 | -0.04 | -2.26 | 1.78 | 1.79 | 1.725 | 313592 |
| 1738300500 | 1.77 | -0.02 | -1.12 | 1.75 | 1.79 | 1.725 | 266230 |
| 1738214100 | 1.79 | -0.06 | -2.98 | 1.8 | 1.815 | 1.685 | 543308 |
| 1738127700 | 1.845 | 0.04 | 2.50 | 1.8 | 1.845 | 1.78 | 64089 |
| 1738041300 | 1.8 | -0.04 | -2.17 | 1.76 | 1.85 | 1.695 | 155206 |
| 1737695700 | 1.84 | 0.01 | 0.55 | 1.77 | 1.86 | 1.72 | 61071 |
| 1737609300 | 1.83 | -0.03 | -1.35 | 1.84 | 1.8875 | 1.8 | 36995 |
| 1737522900 | 1.855 | -0.1 | -4.87 | 1.91 | 1.91 | 1.84 | 80948 |
| 1737436500 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.85 | 48680 |
| 1737350100 | 1.93 | 0.03 | 1.58 | 1.905 | 1.95 | 1.88 | 53972 |
| 1737090900 | 1.9 | -0.02 | -0.78 | 1.905 | 1.92 | 1.895 | 48779 |
| 1737004500 | 1.915 | 0.04 | 2.13 | 1.905 | 1.94 | 1.9 | 48014 |
| 1736918100 | 1.875 | -0.04 | -1.83 | 1.925 | 1.925 | 1.85 | 78127 |
| 1736831700 | 1.91 | -0.01 | -0.26 | 1.91 | 1.945 | 1.88 | 124617 |
| 1736745300 | 1.915 | 0.01 | 0.26 | 1.92 | 1.92 | 1.88 | 34976 |
| 1736486100 | 1.91 | 0 | 0.00 | 1.92 | 1.945 | 1.845 | 87900 |
| 1736399700 | 1.91 | 0.01 | 0.53 | 1.925 | 1.95 | 1.9 | 21479 |
| 1736313300 | 1.9 | -0.05 | -2.31 | 1.955 | 1.955 | 1.9 | 9797 |
| 1736226900 | 1.945 | 0.03 | 1.57 | 1.995 | 1.995 | 1.935 | 10984 |
| 1736140500 | 1.915 | -0.08 | -4.01 | 1.925 | 1.99 | 1.905 | 29601 |
| 1735881300 | 1.995 | 0.06 | 2.84 | 1.885 | 1.995 | 1.885 | 42893 |
| 1735794900 | 1.94 | 0.1 | 5.43 | 1.865 | 1.955 | 1.865 | 65729 |
| 1735617660 | 1.84 | -0.09 | -4.66 | 1.825 | 1.965 | 1.825 | 49912 |
| 1735535700 | 1.93 | 0.08 | 4.32 | 1.88 | 1.935 | 1.88 | 24063 |
| 1735276500 | 1.85 | -0.02 | -0.80 | 1.865 | 1.905 | 1.84 | 59280 |
| 1735014060 | 1.865 | -0.02 | -1.06 | 1.85 | 1.91 | 1.85 | 33574 |
| 1734930900 | 1.885 | -0.02 | -0.79 | 1.94 | 1.96 | 1.865 | 124554 |
| 1734671700 | 1.9 | 0.02 | 1.33 | 1.82 | 1.92 | 1.82 | 91521 |
| 1734585300 | 1.875 | -0.05 | -2.60 | 1.9 | 1.935 | 1.82 | 114732 |
| 1734498900 | 1.925 | 0.09 | 4.62 | 1.8 | 1.94 | 1.8 | 39932 |
| 1734412500 | 1.84 | -0.18 | -8.68 | 1.955 | 1.98 | 1.835 | 60702 |
| 1734326100 | 2.015 | -0.06 | -2.66 | 2.04 | 2.07 | 1.965 | 38452 |
| 1734066900 | 2.07 | 0.12 | 5.88 | 1.995 | 2.08 | 1.995 | 146564 |
| 1733980500 | 1.955 | -0.01 | -0.51 | 1.96 | 2.0099999 | 1.925 | 112996 |
| 1733894100 | 1.965 | 0.01 | 0.51 | 1.955 | 1.99 | 1.925 | 90448 |
| 1733807700 | 1.955 | 0.01 | 0.51 | 1.96 | 1.96 | 1.895 | 155901 |
| 1733721300 | 1.945 | 0.04 | 2.10 | 1.91 | 1.96 | 1.9 | 123805 |
| 1733462100 | 1.905 | 0.01 | 0.26 | 1.9 | 1.925 | 1.8875 | 470025 |
| 1733375700 | 1.9 | -0.02 | -1.04 | 1.9 | 1.94 | 1.88 | 507875 |
| 1733289300 | 1.92 | 0 | 0.26 | 1.92 | 1.93 | 1.78 | 236128 |
| 1733202900 | 1.915 | 0.05 | 2.68 | 1.875 | 1.915 | 1.865 | 92988 |
