Hot Features
프리미엄
NetMedia Group (ALNMG)
EU
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 | -0.2898 | -18.2287080136 | 1.5898 | 1.5898 | 1.224 | 2677 | 1.42014757 | DE |
| 4 | -0.4496 | -25.6973022405 | 1.7496 | 1.85 | 1.224 | 2041 | 1.67871403 | DE |
| 12 | -0.58 | -30.8510638298 | 1.88 | 2.02 | 1.224 | 1216 | 1.74333555 | DE |
| 26 | 1.2716 | 4477.46478873 | 0.0284 | 2.68 | 0.0232 | 28370 | 0.08974868 | DE |
| 52 | 1.2618 | 3303.14136126 | 0.0382 | 2.68 | 0.022 | 145786 | 0.03811699 | DE |
| 156 | 1.2035 | 1247.15025907 | 0.0965 | 2.68 | 0.0185 | 194015 | 0.06325428 | DE |
| 260 | 1.2035 | 1247.15025907 | 0.0965 | 2.68 | 0.0185 | 194015 | 0.06325428 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1.3 | 0 | 0.00 | 1.224 | 1.3 | 1.224 | 682 |
| 1738171800 | 1.3 | -0.09 | -6.47 | 1.36 | 1.36 | 1.25 | 3794 |
| 1738085400 | 1.3899999 | -0.1 | -6.71 | 1.4847999 | 1.485 | 1.37 | 989 |
| 1737999000 | 1.49 | -0.08 | -4.79 | 1.56 | 1.56 | 1.49 | 4966 |
| 1737739800 | 1.565 | -0.1 | -6.28 | 1.5898 | 1.5898 | 1.565 | 958 |
| 1737653400 | 1.6698 | 0 | 0.00 | 1.6698 | 1.6698 | 1.6698 | 0 |
| 1737567000 | 1.6698 | 0 | 0.00 | 1.6698 | 1.6698 | 1.6698 | 0 |
| 1737480600 | 1.6698 | 0.03 | 1.79 | 1.67 | 1.67 | 1.6698 | 173 |
| 1737394200 | 1.6404 | -0.03 | -1.77 | 1.6299999 | 1.6698 | 1.6299999 | 801 |
| 1737135000 | 1.67 | -0.03 | -1.76 | 1.6798 | 1.6898 | 1.6402 | 107 |
| 1737048600 | 1.7 | -0.08 | -4.38 | 1.7598 | 1.78 | 1.7 | 5274 |
| 1736962200 | 1.7778 | -0.07 | -3.88 | 1.75 | 1.7998 | 1.74 | 2613 |
| 1736875800 | 1.8496 | 0 | 0.00 | 1.8496 | 1.8496 | 1.8496 | 1 |
| 1736789400 | 1.8496 | -0 | -0.01 | 1.8498 | 1.8498 | 1.8496 | 1351 |
| 1736530200 | 1.8498 | 0.05 | 2.76 | 1.81 | 1.85 | 1.742 | 2868 |
| 1736443800 | 1.8002 | -0.05 | -2.69 | 1.8496 | 1.8498 | 1.8002 | 606 |
| 1736357400 | 1.85 | 0 | 0.00 | 1.8098 | 1.85 | 1.8098 | 1301 |
| 1736271000 | 1.85 | 0.02 | 1.09 | 1.8298 | 1.85 | 1.8294 | 1101 |
| 1736184600 | 1.83 | 0 | 0.00 | 1.8298 | 1.83 | 1.7998 | 2101 |
| 1735925400 | 1.83 | 0.05 | 2.82 | 1.7798 | 1.83 | 1.7798 | 2457 |
| 1735839000 | 1.7798 | 0.03 | 1.73 | 1.7496 | 1.8 | 1.7402 | 5284 |
| 1735666200 | 1.7496 | 0.08 | 4.78 | 1.6 | 1.75 | 1.6 | 1183 |
| 1735579800 | 1.6698 | -0.01 | -0.55 | 1.6788 | 1.68 | 1.56 | 367 |
| 1735320600 | 1.679 | -0 | -0.05 | 1.59 | 1.679 | 1.59 | 1238 |
| 1735061400 | 1.6798 | -0 | -0.01 | 1.6798 | 1.6798 | 1.6798 | 96 |
| 1734975000 | 1.68 | -0.04 | -2.31 | 1.72 | 1.72 | 1.6 | 1651 |
| 1734715800 | 1.7198 | -0.06 | -3.37 | 1.7798 | 1.7798 | 1.6302 | 936 |
| 1734629400 | 1.7798 | -0.01 | -0.55 | 1.7892 | 1.7892 | 1.7 | 203 |
| 1734543000 | 1.7896 | -0 | -0.01 | 1.7898 | 1.7898 | 1.71 | 1734 |
| 1734456600 | 1.7898 | -0.03 | -1.67 | 1.8202 | 1.8202 | 1.7402 | 1628 |
| 1734370200 | 1.8202 | -0.08 | -4.19 | 1.8998 | 1.8998 | 1.8202 | 3 |
| 1734111000 | 1.8998 | -0.1 | -5.01 | 1.86 | 1.8998 | 1.82 | 894 |
| 1734024600 | 2 | 0 | 0.01 | 1.9798 | 2 | 1.9798 | 202 |
| 1733938200 | 1.9998 | 0.12 | 6.37 | 1.9 | 2.02 | 1.9 | 3446 |
| 1733851800 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1733765400 | 1.88 | 0 | 0.03 | 1.88 | 1.88 | 1.88 | 46 |
| 1733506200 | 1.8794 | 0 | 0.04 | 1.8786 | 1.88 | 1.8202 | 504 |
| 1733419800 | 1.8786 | -0 | -0.06 | 1.8792 | 1.8792 | 1.8202 | 70 |
| 1733333400 | 1.8798 | 0.04 | 2.16 | 1.8398 | 1.8798 | 1.8398 | 299 |
| 1733247000 | 1.84 | 0.02 | 1.11 | 1.8198 | 1.84 | 1.78 | 250 |
| 1733160600 | 1.8198 | 0.02 | 1.10 | 1.7998 | 1.86 | 1.7602 | 1697 |
| 1732901400 | 1.8 | 0.06 | 3.46 | 1.76 | 1.8 | 1.76 | 1416 |
| 1732815000 | 1.7398 | 0 | 0.22 | 1.736 | 1.7398 | 1.69 | 439 |
| 1732728600 | 1.736 | 0 | 0.00 | 1.736 | 1.736 | 1.736 | 0 |
| 1732642200 | 1.736 | -0.05 | -3.01 | 1.7898 | 1.7898 | 1.7 | 814 |
| 1732555800 | 1.7898 | 0.04 | 2.29 | 1.7498 | 1.7898 | 1.7498 | 370 |
| 1732296600 | 1.7498 | 0.05 | 2.92 | 1.7002 | 1.7498 | 1.7 | 101 |
| 1732210200 | 1.7002 | -0.13 | -7.09 | 1.8 | 1.8002 | 1.7002 | 1155 |
| 1732123800 | 1.83 | -0.06 | -3.17 | 1.8902 | 1.8902 | 1.801 | 502 |
| 1732037400 | 1.89 | -0.06 | -3.06 | 1.9496 | 1.9496 | 1.89 | 82 |
| 1731951000 | 1.9496 | 0.05 | 2.38 | 1.9042 | 1.9496 | 1.9 | 272 |
| 1731691800 | 1.9042 | -0.04 | -1.85 | 1.9398 | 1.9796 | 1.9 | 699 |
| 1731605400 | 1.94 | 0.02 | 1.04 | 1.9202 | 1.94 | 1.92 | 518 |
| 1731519000 | 1.92 | 0.02 | 1.05 | 1.9002 | 1.9398 | 1.9 | 496 |
| 1731432600 | 1.9 | -0.02 | -1.03 | 1.9198 | 1.92 | 1.85 | 911 |
| 1731346200 | 1.9198 | 0.1 | 5.48 | 1.82 | 1.9198 | 1.82 | 415 |
| 1731087000 | 1.82 | -0.06 | -3.19 | 1.8798 | 1.8798 | 1.82 | 6 |
| 1731000600 | 1.88 | -0.1 | -5.05 | 1.88 | 1.88 | 1.76 | 3056 |
| 1730914200 | 1.98 | -0.04 | -1.98 | 1.9 | 2.02 | 1.87 | 505 |
| 1730827800 | 2.02 | 0 | 0.00 | 2.0195 | 2.02 | 1.8304 | 606 |
| 1730741400 | 2.02 | 0.25 | 14.12 | 1.81 | 2.408 | 1.8022 | 12450 |
| 1730482200 | 1.77 | 0.1 | 6.01 | 1.6696 | 1.77 | 1.59 | 862 |
| 1730395800 | 1.6696 | -0.02 | -0.97 | 1.686 | 1.686 | 1.59 | 627 |
