Hot Features
프리미엄
Figeac Aero (FGA)
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 | 1.14 | 18.152866242 | 6.28 | 7.44 | 6.24 | 23950 | 6.95240511 | DE |
| 4 | 1.42 | 23.6666666667 | 6 | 7.44 | 5.96 | 10618 | 6.56842149 | DE |
| 12 | 1.7 | 29.7202797203 | 5.72 | 7.44 | 5.42 | 7178 | 6.19276583 | DE |
| 26 | 1.52 | 25.7627118644 | 5.9 | 7.44 | 5.14 | 6132 | 5.94256049 | DE |
| 52 | 1.6 | 27.4914089347 | 5.82 | 7.44 | 5.06 | 6399 | 5.94008229 | DE |
| 156 | 0.95 | 14.6831530139 | 6.47 | 7.44 | 3.7 | 6850 | 5.3815967 | DE |
| 260 | -0.88 | -10.6024096386 | 8.3 | 8.7 | 2.415 | 17666 | 4.74536996 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 7.36 | 0.48 | 6.98 | 6.78 | 7.38 | 6.78 | 38021 |
| 1738344600 | 6.88 | 0.1 | 1.47 | 6.74 | 6.88 | 6.74 | 24578 |
| 1738258200 | 6.78 | 0.08 | 1.19 | 6.74 | 6.8 | 6.68 | 19092 |
| 1738171800 | 6.7 | 0.4 | 6.35 | 6.44 | 6.76 | 6.36 | 36008 |
| 1738085400 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 2050 |
| 1737999000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.28 | 6.2 | 1695 |
| 1737739800 | 6.24 | 0.06 | 0.97 | 6.18 | 6.24 | 6.14 | 5555 |
| 1737653400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.0599999 | 3988 |
| 1737567000 | 6.18 | 0.04 | 0.65 | 6.04 | 6.18 | 6.04 | 6992 |
| 1737480600 | 6.14 | -0.02 | -0.32 | 6.1 | 6.16 | 6.1 | 779 |
| 1737394200 | 6.16 | 0.06 | 0.98 | 6.12 | 6.18 | 6.1 | 2837 |
| 1737135000 | 6.1 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 1342 |
| 1737048600 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.0599999 | 2406 |
| 1736962200 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.1 | 6.0199999 | 4325 |
| 1736875800 | 6.0199999 | 0.04 | 0.67 | 6.0599999 | 6.0599999 | 5.98 | 971 |
| 1736789400 | 5.98 | -0.12 | -1.97 | 6.08 | 6.08 | 5.98 | 11070 |
| 1736530200 | 6.1 | 0.1 | 1.67 | 6.04 | 6.1 | 6 | 3229 |
| 1736443800 | 6 | -0.06 | -0.99 | 6.08 | 6.08 | 5.96 | 21596 |
| 1736357400 | 6.0599999 | 0.1 | 1.68 | 6.12 | 6.12 | 6 | 24132 |
| 1736271000 | 5.96 | -0.04 | -0.67 | 6 | 6.04 | 5.96 | 1686 |
| 1736184600 | 6 | 0 | 0.00 | 6 | 6.04 | 5.96 | 1297 |
| 1735925400 | 6 | -0.02 | -0.33 | 6.08 | 6.08 | 5.98 | 1998 |
| 1735839000 | 6.0199999 | 0.06 | 1.01 | 6 | 6.04 | 5.96 | 2638 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.92 | 5.98 | 5.92 | 717 |
| 1735579800 | 5.98 | 0.06 | 1.01 | 5.98 | 6 | 5.92 | 3760 |
| 1735320600 | 5.92 | 0.02 | 0.34 | 5.9 | 5.98 | 5.88 | 3315 |
| 1735061400 | 5.9 | -0.02 | -0.34 | 5.94 | 6 | 5.9 | 1631 |
| 1734975000 | 5.92 | -0.04 | -0.67 | 5.96 | 5.96 | 5.92 | 1326 |
| 1734715800 | 5.96 | 0.02 | 0.34 | 5.92 | 6.0199999 | 5.86 | 10264 |
| 1734629400 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.84 | 2597 |
| 1734543000 | 5.96 | 0.2 | 3.47 | 5.8 | 5.96 | 5.72 | 11362 |
| 1734456600 | 5.76 | -0.12 | -2.04 | 5.8 | 5.88 | 5.76 | 4935 |
| 1734370200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.82 | 3679 |
| 1734111000 | 5.88 | 0.04 | 0.68 | 5.86 | 5.88 | 5.76 | 3876 |
| 1734024600 | 5.84 | 0.36 | 6.57 | 5.68 | 5.86 | 5.68 | 19039 |
| 1733938200 | 5.48 | 0.02 | 0.37 | 5.5599999 | 5.5599999 | 5.42 | 5053 |
| 1733851800 | 5.46 | -0.08 | -1.44 | 5.48 | 5.58 | 5.46 | 3462 |
| 1733765400 | 5.54 | 0.06 | 1.09 | 5.5599999 | 5.5599999 | 5.48 | 2481 |
| 1733506200 | 5.48 | -0.08 | -1.44 | 5.54 | 5.6 | 5.46 | 12119 |
| 1733419800 | 5.5599999 | -0.1 | -1.77 | 5.5 | 5.58 | 5.5 | 2634 |
| 1733333400 | 5.66 | -0.02 | -0.35 | 5.6 | 5.66 | 5.5 | 11290 |
| 1733247000 | 5.68 | -0.04 | -0.70 | 5.78 | 5.78 | 5.62 | 4264 |
| 1733160600 | 5.72 | -0.1 | -1.72 | 5.7 | 5.82 | 5.7 | 3292 |
| 1732901400 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.7 | 4459 |
| 1732815000 | 5.78 | 0.08 | 1.40 | 5.68 | 5.86 | 5.68 | 4855 |
| 1732728600 | 5.7 | -0.12 | -2.06 | 5.8 | 5.86 | 5.7 | 9959 |
| 1732642200 | 5.82 | 0.02 | 0.34 | 5.78 | 5.82 | 5.78 | 4394 |
| 1732555800 | 5.8 | 0.06 | 1.05 | 5.8 | 5.82 | 5.76 | 3312 |
| 1732296600 | 5.74 | -0.04 | -0.69 | 5.8 | 5.8 | 5.68 | 5479 |
| 1732210200 | 5.78 | -0.06 | -1.03 | 5.86 | 5.86 | 5.74 | 7606 |
| 1732123800 | 5.84 | 0.22 | 3.91 | 5.74 | 5.92 | 5.72 | 16902 |
| 1732037400 | 5.62 | 0 | 0.00 | 5.6 | 5.64 | 5.6 | 944 |
| 1731951000 | 5.62 | -0.08 | -1.40 | 5.62 | 5.7 | 5.62 | 2076 |
| 1731691800 | 5.7 | 0.06 | 1.06 | 5.68 | 5.74 | 5.62 | 8051 |
| 1731605400 | 5.64 | -0.02 | -0.35 | 5.58 | 5.66 | 5.58 | 1284 |
| 1731519000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1731432600 | 5.66 | -0.04 | -0.70 | 5.72 | 5.72 | 5.64 | 3271 |
| 1731346200 | 5.7 | -0.02 | -0.35 | 5.76 | 5.76 | 5.68 | 4623 |
| 1731087000 | 5.72 | -0.02 | -0.35 | 5.74 | 5.76 | 5.68 | 1896 |
| 1731000600 | 5.74 | 0.04 | 0.70 | 5.68 | 5.76 | 5.68 | 3560 |
| 1730914200 | 5.7 | 0 | 0.00 | 5.68 | 5.76 | 5.68 | 2440 |
| 1730827800 | 5.7 | -0.02 | -0.35 | 5.78 | 5.78 | 5.68 | 1919 |
| 1730741400 | 5.72 | -0.02 | -0.35 | 5.74 | 5.76 | 5.7 | 3489 |
