Hot Features
프리미엄
Ffi Holdings Limited (FFI)
ASX
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 | 0.01 | 0.2331002331 | 4.29 | 4.3 | 3.98 | 2795 | 4.3 | DE |
| 4 | 0.4 | 10.2564102564 | 3.9 | 4.3 | 3.89 | 6306 | 4.01410562 | DE |
| 12 | -0.09 | -2.05011389522 | 4.39 | 4.4 | 3.82 | 4019 | 4.04593298 | DE |
| 26 | -0.35 | -7.52688172043 | 4.65 | 4.7 | 3.82 | 3190 | 4.13520944 | DE |
| 52 | -0.06 | -1.37614678899 | 4.36 | 5.3 | 3.82 | 2645 | 4.38527216 | DE |
| 156 | -2.31 | -34.9470499244 | 6.61 | 8.5 | 3.4 | 3752 | 5.40624641 | DE |
| 260 | 0.2 | 4.87804878049 | 4.1 | 8.5 | 3.4 | 3533 | 5.47385664 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727417700 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2530 |
| 1727331300 | 4.3 | 0 | 0.00 | 4.01 | 4.3 | 3.98 | 4000 |
| 1727244900 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1727158500 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 3300 |
| 1727072100 | 4.3 | 0.1 | 2.38 | 4.29 | 4.3 | 4.29 | 1348 |
| 1726812900 | 4.2 | 0.29 | 7.42 | 4.2 | 4.2 | 4.2 | 575 |
| 1726726500 | 3.91 | 0.01 | 0.26 | 3.91 | 3.91 | 3.91 | 116 |
| 1726640100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 870 |
| 1726553700 | 3.9 | 0.01 | 0.26 | 3.89 | 3.9 | 3.89 | 8783 |
| 1726467300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 1050 |
| 1726208100 | 3.89 | -0.13 | -3.23 | 3.89 | 3.89 | 3.89 | 243 |
| 1726121700 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1726035300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1725948900 | 4.0199999 | -0.08 | -1.95 | 4.11 | 4.11 | 4.0199999 | 7378 |
| 1725862500 | 4.1 | -0.13 | -3.07 | 4.1 | 4.1 | 4.1 | 22 |
| 1725603300 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1725516900 | 4.23 | 0.23 | 5.75 | 4.08 | 4.23 | 4 | 1198 |
| 1725430500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1725344100 | 4 | 0.05 | 1.27 | 4 | 4.01 | 3.99 | 34341 |
| 1725257700 | 3.95 | -0.02 | -0.50 | 3.9 | 4 | 3.9 | 28831 |
| 1724998500 | 3.97 | 0.13 | 3.39 | 3.89 | 3.97 | 3.82 | 4635 |
| 1724912100 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724825700 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724739300 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 300 |
| 1724652900 | 3.84 | -0.02 | -0.52 | 3.86 | 3.91 | 3.84 | 5135 |
| 1724393700 | 3.86 | -0.07 | -1.78 | 3.86 | 3.86 | 3.86 | 101 |
| 1724307300 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1724220900 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1724134500 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1724048100 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1723788900 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 1 |
| 1723702500 | 3.93 | 0.01 | 0.26 | 3.93 | 3.93 | 3.93 | 254 |
| 1723616100 | 3.92 | -0.01 | -0.25 | 3.92 | 3.92 | 3.92 | 47 |
| 1723529700 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1723443300 | 3.93 | -0.11 | -2.72 | 3.96 | 3.96 | 3.93 | 3541 |
| 1723184100 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1723097700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1723011300 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1722924900 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1722838500 | 4.04 | -0.01 | -0.25 | 4.04 | 4.04 | 4.04 | 642 |
| 1722579300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1722492900 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 201 |
| 1722406500 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1722320100 | 4.05 | 0.04 | 1.00 | 4.05 | 4.05 | 4.05 | 2609 |
| 1722233700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 977 |
| 1721974500 | 4 | 0.01 | 0.25 | 4 | 4 | 4 | 151 |
| 1721888100 | 3.99 | -0.06 | -1.48 | 3.99 | 3.99 | 3.98 | 928 |
| 1721801700 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721715300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721628900 | 4.05 | -0.02 | -0.49 | 4 | 4.05 | 3.97 | 1150 |
| 1721369700 | 4.07 | 0.08 | 2.01 | 4 | 4.16 | 4 | 7638 |
| 1721283300 | 3.99 | -0.06 | -1.48 | 4.09 | 4.09 | 3.99 | 1260 |
| 1721196900 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 9525 |
| 1721110500 | 4.1 | -0.01 | -0.24 | 4.11 | 4.11 | 4.1 | 2748 |
| 1721024100 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 500 |
| 1720764900 | 4.1 | -0.3 | -6.82 | 4.15 | 4.15 | 4.1 | 3000 |
| 1720678500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 10500 |
| 1720592100 | 4.4 | 0 | 0.00 | 4.39 | 4.4 | 4.39 | 2303 |
| 1720505700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720419300 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720160100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1 |
| 1720073700 | 4.4 | 0.16 | 3.77 | 4.18 | 4.4 | 4.18 | 4600 |
| 1719987300 | 4.24 | 0.12 | 2.91 | 4.12 | 4.24 | 4.1 | 5980 |
| 1719900900 | 4.12 | 0 | 0.00 | 4.19 | 4.2 | 4.12 | 8117 |
| 1719814500 | 4.12 | -0.05 | -1.20 | 4.12 | 4.12 | 4.12 | 1724 |
| 1719555300 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
