Hot Features
프리미엄
CAC Telecommunications Net Return (FRTEN)
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 | 191.74 | 10.5714096683 | 1813.76 | 2060.85 | 1799.73 | 0 | 0 | IX |
| 4 | 339.83 | 20.4020003962 | 1665.67 | 2060.85 | 1662.49 | 0 | 0 | IX |
| 12 | 442.84 | 28.3388581009 | 1562.66 | 2060.85 | 1512.45 | 0 | 0 | IX |
| 26 | 243.44 | 13.8156475943 | 1762.06 | 2060.85 | 1512.45 | 0 | 0 | IX |
| 52 | 320.18 | 18.9981724539 | 1685.32 | 2060.85 | 1512.45 | 0 | 0 | IX |
| 156 | 501.59 | 33.3523947577 | 1503.91 | 2060.85 | 1424.62 | 0 | 0 | IX |
| 260 | 561.62 | 38.8965842037 | 1443.88 | 2060.85 | 1073.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2005.5 | -13.42 | -0.66 | 2015.01 | 2020.46 | 1975.45 | 0 |
| 1741282200 | 2018.92 | 4.48 | 0.22 | 2014.75 | 2060.85 | 1962.27 | 0 |
| 1741195800 | 2014.44 | 93.88 | 4.89 | 1920.71 | 2045.45 | 1904.07 | 0 |
| 1741109400 | 1920.56 | 71.56 | 3.87 | 1849.05 | 1934.51 | 1844.36 | 0 |
| 1741023000 | 1849 | 22.59 | 1.24 | 1821.28 | 1858.55 | 1799.73 | 0 |
| 1740763800 | 1826.41 | 10.96 | 0.60 | 1813.76 | 1829.68 | 1812.85 | 0 |
| 1740677400 | 1815.45 | 21.04 | 1.17 | 1793.68 | 1815.45 | 1790.6 | 0 |
| 1740591000 | 1794.41 | -0.03 | -0.00 | 1794.54 | 1798.84 | 1777.13 | 0 |
| 1740504600 | 1794.44 | 33.55 | 1.91 | 1760.89 | 1798.46 | 1760.89 | 0 |
| 1740418200 | 1760.89 | 16.95 | 0.97 | 1743.94 | 1763.59 | 1741.31 | 0 |
| 1740159000 | 1743.94 | 16.03 | 0.93 | 1727.91 | 1743.96 | 1727.13 | 0 |
| 1740072600 | 1727.91 | 5.24 | 0.30 | 1722.67 | 1727.91 | 1715.95 | 0 |
| 1739986200 | 1722.67 | -7.13 | -0.41 | 1730.07 | 1730.07 | 1712.86 | 0 |
| 1739899800 | 1729.8 | -0.51 | -0.03 | 1730.34 | 1733.56 | 1711.53 | 0 |
| 1739813400 | 1730.31 | -8.31 | -0.48 | 1738.19 | 1745.48 | 1725.35 | 0 |
| 1739554200 | 1738.62 | -27.52 | -1.56 | 1766.22 | 1766.22 | 1728.51 | 0 |
| 1739467800 | 1766.14 | 49.23 | 2.87 | 1717.57 | 1782.06 | 1717.57 | 0 |
| 1739381400 | 1716.91 | 16.55 | 0.97 | 1700.39 | 1725.92 | 1700.39 | 0 |
| 1739295000 | 1700.36 | 8.9 | 0.53 | 1691.46 | 1710.56 | 1691.46 | 0 |
| 1739208600 | 1691.46 | 6.26 | 0.37 | 1684.79 | 1703.58 | 1684.14 | 0 |
| 1738949400 | 1685.2 | 19.54 | 1.17 | 1665.67 | 1691.02 | 1662.49 | 0 |
| 1738863000 | 1665.66 | 8.75 | 0.53 | 1656.93 | 1676.18 | 1653.96 | 0 |
| 1738776600 | 1656.91 | 6.47 | 0.39 | 1653.3699 | 1656.91 | 1647.25 | 0 |
| 1738690200 | 1650.44 | -4.76 | -0.29 | 1654.64 | 1655.1 | 1639.55 | 0 |
| 1738603800 | 1655.2 | 8.57 | 0.52 | 1646.63 | 1655.2 | 1639.15 | 0 |
| 1738344600 | 1646.63 | -4.09 | -0.25 | 1650.72 | 1652.41 | 1641.32 | 0 |
| 1738258200 | 1650.72 | -0.15 | -0.01 | 1645 | 1655.98 | 1641.01 | 0 |
| 1738171800 | 1650.8699 | -7.86 | -0.47 | 1658.3699 | 1658.48 | 1641.3599 | 0 |
| 1738085400 | 1658.73 | 17.58 | 1.07 | 1641.3599 | 1666.04 | 1637.1199 | 0 |
| 1737999000 | 1641.15 | 19.77 | 1.22 | 1621.34 | 1658.89 | 1621.32 | 0 |
| 1737739800 | 1621.38 | -5.96 | -0.37 | 1627.34 | 1638.22 | 1614.76 | 0 |
| 1737653400 | 1627.34 | -4.2 | -0.26 | 1631.65 | 1636.98 | 1622.7 | 0 |
| 1737567000 | 1631.54 | -16.34 | -0.99 | 1647.45 | 1650.68 | 1627.1199 | 0 |
| 1737480600 | 1647.88 | 3.24 | 0.20 | 1644.73 | 1650.9 | 1633.34 | 0 |
| 1737394200 | 1644.64 | 13.32 | 0.82 | 1631.42 | 1648.35 | 1626.82 | 0 |
| 1737135000 | 1631.32 | 13.56 | 0.84 | 1617.81 | 1640.18 | 1617.81 | 0 |
| 1737048600 | 1617.76 | 11.12 | 0.69 | 1606.64 | 1621.06 | 1598 | 0 |
| 1736962200 | 1606.64 | 24.23 | 1.53 | 1600.3 | 1612.4 | 1597.73 | 0 |
| 1736875800 | 1582.41 | 14.59 | 0.93 | 1568.33 | 1591.99 | 1568.33 | 0 |
| 1736789400 | 1567.82 | 14.33 | 0.92 | 1553.51 | 1582.13 | 1552.82 | 0 |
| 1736530200 | 1553.49 | 7.2 | 0.47 | 1545.91 | 1563.71 | 1544.05 | 0 |
| 1736443800 | 1546.29 | 3.96 | 0.26 | 1542.34 | 1552.52 | 1533.44 | 0 |
| 1736357400 | 1542.33 | -7.08 | -0.46 | 1549.67 | 1549.71 | 1520.3 | 0 |
| 1736271000 | 1549.41 | 0.36 | 0.02 | 1549.06 | 1564.3699 | 1532.48 | 0 |
| 1736184600 | 1549.05 | 2.04 | 0.13 | 1547.02 | 1556.44 | 1542.08 | 0 |
| 1735925400 | 1547.01 | -9.94 | -0.64 | 1557.1199 | 1567.93 | 1540.23 | 0 |
| 1735839000 | 1556.95 | 10.05 | 0.65 | 1547.15 | 1565.31 | 1547.15 | 0 |
| 1735666200 | 1546.9 | 0.17 | 0.01 | 1547.15 | 1548.13 | 1541.17 | 0 |
| 1735579800 | 1546.73 | 8.9 | 0.58 | 1537.84 | 1547.8699 | 1537.14 | 0 |
| 1735320600 | 1537.83 | 12.43 | 0.81 | 1525.4 | 1539.4 | 1522.6099 | 0 |
| 1735061400 | 1525.4 | 3.41 | 0.22 | 1521.98 | 1537.54 | 1521.98 | 0 |
| 1734975000 | 1521.99 | 0.29 | 0.02 | 1521.07 | 1526.44 | 1512.45 | 0 |
| 1734715800 | 1521.7 | -10.31 | -0.67 | 1532 | 1532 | 1513.13 | 0 |
| 1734629400 | 1532.01 | -13.64 | -0.88 | 1545.6099 | 1545.81 | 1518.5 | 0 |
| 1734543000 | 1545.65 | -10.84 | -0.70 | 1556.49 | 1556.68 | 1543.84 | 0 |
| 1734456600 | 1556.49 | -7.91 | -0.51 | 1555.01 | 1566.83 | 1549.09 | 0 |
| 1734370200 | 1564.4 | -0.96 | -0.06 | 1566.24 | 1567.38 | 1552.28 | 0 |
| 1734111000 | 1565.3599 | 2.68 | 0.17 | 1562.66 | 1566.99 | 1551.98 | 0 |
| 1734024600 | 1562.68 | 3.59 | 0.23 | 1559.14 | 1569.97 | 1555.74 | 0 |
| 1733938200 | 1559.09 | -27.69 | -1.75 | 1586.8 | 1586.8 | 1558.9 | 0 |
| 1733851800 | 1586.78 | -6.34 | -0.40 | 1592.83 | 1596.72 | 1582.69 | 0 |
| 1733765400 | 1593.1199 | 4.88 | 0.31 | 1588.91 | 1602.33 | 1587.7 | 0 |
