Hot Features
프리미엄
Nib Holdings Limited (NHF)
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 | -0.205 | -3.07346326837 | 6.67 | 6.76 | 6.44 | 1431532 | 6.67288419 | DE |
| 4 | 0.645 | 11.0824742268 | 5.82 | 6.88 | 5.78 | 1466590 | 6.38939047 | DE |
| 12 | 0.865 | 15.4464285714 | 5.6 | 6.88 | 5.36 | 1092310 | 5.96045156 | DE |
| 26 | 0.535 | 9.02192242833 | 5.93 | 6.88 | 5.36 | 1325940 | 5.85533371 | DE |
| 52 | -1.475 | -18.5768261965 | 7.94 | 8.03 | 5.36 | 1146802 | 6.39652171 | DE |
| 156 | 0.165 | 2.61904761905 | 6.3 | 8.95 | 5.36 | 991976 | 7.08633408 | DE |
| 260 | 2.235 | 52.8368794326 | 4.23 | 8.95 | 3.335 | 1000595 | 6.3922441 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 6.465 | -0.15 | -2.19 | 6.55 | 6.55 | 6.44 | 1087886 |
| 1741238100 | 6.61 | -0.13 | -1.93 | 6.59 | 6.7 | 6.55 | 1578756 |
| 1741151700 | 6.74 | -0.02 | -0.30 | 6.63 | 6.76 | 6.63 | 1738765 |
| 1741065300 | 6.76 | 0.02 | 0.30 | 6.66 | 6.76 | 6.62 | 1200746 |
| 1740978900 | 6.74 | 0.06 | 0.82 | 6.67 | 6.75 | 6.63 | 1551505 |
| 1740719700 | 6.6849999 | -0.04 | -0.52 | 6.74 | 6.78 | 6.6 | 1991856 |
| 1740633300 | 6.72 | 0.39 | 6.16 | 6.77 | 6.8 | 6.64 | 3543985 |
| 1740546900 | 6.33 | -0.21 | -3.21 | 6.49 | 6.51 | 6.29 | 824743 |
| 1740460500 | 6.54 | -0.12 | -1.80 | 6.64 | 6.655 | 6.44 | 1380341 |
| 1740374100 | 6.66 | 0.72 | 12.12 | 6.3 | 6.88 | 6.2699999 | 4276933 |
| 1740114900 | 5.94 | 0.08 | 1.37 | 5.99 | 6.01 | 5.925 | 1110585 |
| 1740028500 | 5.86 | -0.02 | -0.26 | 5.86 | 5.9 | 5.82 | 1055509 |
| 1739942100 | 5.875 | -0.06 | -0.93 | 5.99 | 5.99 | 5.85 | 1294849 |
| 1739855700 | 5.93 | 0 | 0.00 | 5.93 | 5.96 | 5.87 | 946884 |
| 1739769300 | 5.93 | -0.06 | -1.00 | 5.97 | 6.03 | 5.93 | 1029702 |
| 1739510100 | 5.99 | 0.11 | 1.87 | 5.95 | 6 | 5.93 | 993377 |
| 1739423700 | 5.88 | 0.03 | 0.51 | 5.89 | 5.905 | 5.83 | 986678 |
| 1739337300 | 5.85 | 0.05 | 0.86 | 5.89 | 5.94 | 5.82 | 1175589 |
| 1739250900 | 5.8 | 0.02 | 0.35 | 5.83 | 5.84 | 5.79 | 600803 |
| 1739164500 | 5.78 | -0.11 | -1.87 | 5.82 | 5.86 | 5.78 | 962311 |
| 1738905300 | 5.89 | 0.06 | 1.03 | 5.86 | 5.9 | 5.79 | 1451019 |
| 1738818900 | 5.83 | 0.12 | 2.10 | 5.75 | 5.83 | 5.73 | 952247 |
| 1738732500 | 5.71 | 0.09 | 1.60 | 5.67 | 5.73 | 5.6449999 | 714675 |
| 1738646100 | 5.62 | -0.04 | -0.71 | 5.68 | 5.71 | 5.62 | 687642 |
| 1738559700 | 5.66 | -0.1 | -1.74 | 5.66 | 5.725 | 5.64 | 621422 |
| 1738300500 | 5.76 | 0.03 | 0.52 | 5.78 | 5.82 | 5.73 | 923566 |
| 1738214100 | 5.73 | 0.13 | 2.32 | 5.69 | 5.76 | 5.68 | 788627 |
| 1738127700 | 5.6 | 0.08 | 1.45 | 5.5 | 5.64 | 5.5 | 862362 |
| 1738041300 | 5.5199999 | 0.07 | 1.28 | 5.45 | 5.55 | 5.45 | 864418 |
| 1737695700 | 5.45 | -0.06 | -1.09 | 5.55 | 5.58 | 5.43 | 1263795 |
| 1737609300 | 5.51 | -0.01 | -0.18 | 5.49 | 5.54 | 5.45 | 1440741 |
| 1737522900 | 5.5199999 | -0.01 | -0.18 | 5.51 | 5.55 | 5.51 | 680959 |
| 1737436500 | 5.53 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5 | 472073 |
| 1737350100 | 5.54 | 0.02 | 0.36 | 5.54 | 5.57 | 5.49 | 628957 |
| 1737090900 | 5.5199999 | 0.02 | 0.36 | 5.47 | 5.57 | 5.47 | 603311 |
| 1737004500 | 5.5 | 0.01 | 0.18 | 5.57 | 5.57 | 5.47 | 856620 |
| 1736918100 | 5.49 | -0.04 | -0.72 | 5.53 | 5.635 | 5.44 | 2690981 |
| 1736831700 | 5.53 | 0.09 | 1.65 | 5.42 | 5.55 | 5.42 | 582804 |
| 1736745300 | 5.44 | -0.03 | -0.55 | 5.43 | 5.48 | 5.4 | 666230 |
| 1736486100 | 5.47 | -0.06 | -1.08 | 5.53 | 5.54 | 5.45 | 681645 |
| 1736399700 | 5.53 | -0.07 | -1.25 | 5.5599999 | 5.59 | 5.49 | 964600 |
| 1736313300 | 5.6 | 0 | 0.00 | 5.57 | 5.62 | 5.55 | 643277 |
| 1736226900 | 5.6 | 0.03 | 0.63 | 5.5599999 | 5.6 | 5.54 | 538893 |
| 1736140500 | 5.565 | -0.02 | -0.27 | 5.58 | 5.615 | 5.55 | 672491 |
| 1735881300 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.595 | 5.51 | 618962 |
| 1735794900 | 5.53 | 0.05 | 0.91 | 5.47 | 5.53 | 5.46 | 517282 |
| 1735617660 | 5.48 | -0.05 | -0.90 | 5.49 | 5.5599999 | 5.47 | 461029 |
| 1735535700 | 5.53 | -0.06 | -1.07 | 5.57 | 5.58 | 5.485 | 1050718 |
| 1735276500 | 5.59 | 0.03 | 0.54 | 5.63 | 5.67 | 5.5599999 | 589479 |
| 1735014060 | 5.5599999 | 0.03 | 0.63 | 5.55 | 5.57 | 5.51 | 307090 |
| 1734930900 | 5.525 | 0.04 | 0.64 | 5.47 | 5.54 | 5.46 | 478352 |
| 1734671700 | 5.49 | 0.01 | 0.18 | 5.49 | 5.54 | 5.46 | 2137866 |
| 1734585300 | 5.48 | 0.01 | 0.18 | 5.39 | 5.54 | 5.36 | 1599026 |
| 1734498900 | 5.47 | -0.13 | -2.32 | 5.59 | 5.61 | 5.47 | 1080358 |
| 1734412500 | 5.6 | 0.06 | 1.08 | 5.53 | 5.68 | 5.53 | 814811 |
| 1734326100 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.515 | 929219 |
| 1734066900 | 5.62 | 0.03 | 0.54 | 5.57 | 5.64 | 5.57 | 717965 |
| 1733980500 | 5.59 | 0.01 | 0.18 | 5.55 | 5.61 | 5.53 | 965407 |
| 1733894100 | 5.58 | 0.02 | 0.36 | 5.55 | 5.69 | 5.55 | 1255201 |
| 1733807700 | 5.5599999 | -0.06 | -1.07 | 5.61 | 5.64 | 5.48 | 718915 |
| 1733721300 | 5.62 | 0.01 | 0.18 | 5.61 | 5.67 | 5.605 | 785432 |
| 1733462100 | 5.61 | 0.12 | 2.19 | 5.5199999 | 5.62 | 5.5199999 | 2994223 |
