Hot Features
프리미엄
CAC Utilities Net Return (FRUTN)
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 | 32.34 | 2.35793341791 | 1371.54 | 1407.69 | 1363.21 | 0 | 0 | IX |
| 4 | 28.66 | 2.08403019153 | 1375.22 | 1407.88 | 1362.25 | 0 | 0 | IX |
| 12 | 20.22 | 1.46134165908 | 1383.66 | 1407.88 | 1311.35 | 0 | 0 | IX |
| 26 | 47.9 | 3.53250047936 | 1355.98 | 1466.22 | 1311.35 | 0 | 0 | IX |
| 52 | 120.05 | 9.35092652454 | 1283.83 | 1466.22 | 1227.9 | 0 | 0 | IX |
| 156 | 367.55 | 35.466501983 | 1036.33 | 1466.22 | 802.57 | 0 | 0 | IX |
| 260 | 333.18 | 31.1179602129 | 1070.7 | 1466.22 | 665.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1387.45 | 8.74 | 0.63 | 1378.71 | 1390.48 | 1374 | 0 |
| 1738171800 | 1378.71 | 1.41 | 0.10 | 1377.43 | 1378.84 | 1365.02 | 0 |
| 1738085400 | 1377.3 | 9.8 | 0.72 | 1367.5 | 1388.6099 | 1365.56 | 0 |
| 1737999000 | 1367.5 | -1.11 | -0.08 | 1368.74 | 1390.55 | 1367.5 | 0 |
| 1737739800 | 1368.6099 | -2.93 | -0.21 | 1371.54 | 1378.5 | 1363.21 | 0 |
| 1737653400 | 1371.54 | -17.6 | -1.27 | 1372.38 | 1375.72 | 1367.02 | 0 |
| 1737567000 | 1389.14 | 0 | 0.00 | 1389.14 | 1389.14 | 1389.14 | 0 |
| 1737480600 | 1389.14 | -0.59 | -0.04 | 1389.63 | 1391.42 | 1377.44 | 0 |
| 1737394200 | 1389.73 | -13.2 | -0.94 | 1402.92 | 1403.68 | 1382.43 | 0 |
| 1737135000 | 1402.93 | 21.18 | 1.53 | 1381.75 | 1407.88 | 1381.75 | 0 |
| 1737048600 | 1381.75 | -0.53 | -0.04 | 1382.28 | 1382.74 | 1363.93 | 0 |
| 1736962200 | 1382.28 | 8.02 | 0.58 | 1374.25 | 1385.29 | 1371.89 | 0 |
| 1736875800 | 1374.26 | -0.72 | -0.05 | 1374.8699 | 1388.16 | 1373.47 | 0 |
| 1736789400 | 1374.98 | 5.8 | 0.42 | 1368.89 | 1384.81 | 1362.25 | 0 |
| 1736530200 | 1369.18 | -14.83 | -1.07 | 1384 | 1384 | 1366.06 | 0 |
| 1736443800 | 1384.01 | 2.4 | 0.17 | 1381.58 | 1390.22 | 1377.54 | 0 |
| 1736357400 | 1381.6099 | -2.62 | -0.19 | 1384.27 | 1384.92 | 1368.99 | 0 |
| 1736271000 | 1384.23 | 2.27 | 0.16 | 1383.93 | 1396.06 | 1371.05 | 0 |
| 1736184600 | 1381.96 | 9.18 | 0.67 | 1372.93 | 1382.15 | 1366.27 | 0 |
| 1735925400 | 1372.78 | -2.44 | -0.18 | 1375.22 | 1380.26 | 1369.69 | 0 |
| 1735839000 | 1375.22 | 14.03 | 1.03 | 1361.19 | 1379.23 | 1361.19 | 0 |
| 1735666200 | 1361.19 | 8.25 | 0.61 | 1351.96 | 1366.2 | 1350.1199 | 0 |
| 1735579800 | 1352.94 | 3.5 | 0.26 | 1349.47 | 1355.24 | 1347.51 | 0 |
| 1735320600 | 1349.44 | 14.06 | 1.05 | 1335.43 | 1349.59 | 1332.1 | 0 |
| 1735061400 | 1335.38 | -1.07 | -0.08 | 1337.35 | 1345 | 1335.38 | 0 |
| 1734975000 | 1336.45 | 3.34 | 0.25 | 1333.14 | 1341.29 | 1329.67 | 0 |
| 1734715800 | 1333.1099 | 3.74 | 0.28 | 1329.43 | 1333.1099 | 1317.2 | 0 |
| 1734629400 | 1329.3699 | -4.83 | -0.36 | 1334.2 | 1334.2 | 1320.89 | 0 |
| 1734543000 | 1334.2 | -4.94 | -0.37 | 1339.16 | 1341.07 | 1330.31 | 0 |
| 1734456600 | 1339.14 | -8.08 | -0.60 | 1347.22 | 1347.43 | 1331.93 | 0 |
| 1734370200 | 1347.22 | -17.82 | -1.31 | 1365.02 | 1365.02 | 1335.1199 | 0 |
| 1734111000 | 1365.04 | 2.36 | 0.17 | 1362.66 | 1372.52 | 1357.01 | 0 |
| 1734024600 | 1362.68 | -3.99 | -0.29 | 1366.74 | 1371.13 | 1361.83 | 0 |
| 1733938200 | 1366.67 | 2.03 | 0.15 | 1364.64 | 1369.84 | 1362.5 | 0 |
| 1733851800 | 1364.64 | -10.94 | -0.80 | 1375.58 | 1376.91 | 1362.15 | 0 |
| 1733765400 | 1375.58 | 3.52 | 0.26 | 1372.04 | 1381.35 | 1370.54 | 0 |
| 1733506200 | 1372.06 | 3.89 | 0.28 | 1368.88 | 1382.17 | 1368.88 | 0 |
| 1733419800 | 1368.17 | 23.2 | 1.72 | 1344.93 | 1369.5 | 1344.93 | 0 |
| 1733333400 | 1344.97 | 2.74 | 0.20 | 1342.22 | 1353.69 | 1337.3 | 0 |
| 1733247000 | 1342.23 | -0.22 | -0.02 | 1342.41 | 1350.68 | 1340.78 | 0 |
| 1733160600 | 1342.45 | -12.13 | -0.90 | 1354.45 | 1355.7 | 1329.79 | 0 |
| 1732901400 | 1354.58 | -0.02 | -0.00 | 1354.6 | 1354.6 | 1341.46 | 0 |
| 1732815000 | 1354.6 | 19.53 | 1.46 | 1336.55 | 1359.73 | 1336.4 | 0 |
| 1732728600 | 1335.07 | -10.23 | -0.76 | 1345.32 | 1345.32 | 1311.35 | 0 |
| 1732642200 | 1345.3 | -17.84 | -1.31 | 1363.16 | 1363.16 | 1345.3 | 0 |
| 1732555800 | 1363.14 | -10.31 | -0.75 | 1373.45 | 1384.8699 | 1354.1199 | 0 |
| 1732296600 | 1373.45 | -5.6 | -0.41 | 1380.53 | 1383.3599 | 1369.66 | 0 |
| 1732210200 | 1379.05 | -0.41 | -0.03 | 1379.48 | 1382.58 | 1369.22 | 0 |
| 1732123800 | 1379.46 | -4.32 | -0.31 | 1383.8 | 1392.98 | 1375.44 | 0 |
| 1732037400 | 1383.78 | -5.68 | -0.41 | 1390.96 | 1399.35 | 1370.57 | 0 |
| 1731951000 | 1389.46 | 1.1 | 0.08 | 1388.31 | 1399.93 | 1380.72 | 0 |
| 1731691800 | 1388.3599 | 5.84 | 0.42 | 1382.52 | 1396.15 | 1379.7 | 0 |
| 1731605400 | 1382.52 | 11.96 | 0.87 | 1370.56 | 1383.43 | 1370.56 | 0 |
| 1731519000 | 1370.56 | -1.89 | -0.14 | 1372.45 | 1381.09 | 1363.71 | 0 |
| 1731432600 | 1372.45 | -18.76 | -1.35 | 1391.18 | 1391.18 | 1368.67 | 0 |
| 1731346200 | 1391.21 | 15.03 | 1.09 | 1376.18 | 1397.73 | 1376.18 | 0 |
| 1731087000 | 1376.18 | -7.48 | -0.54 | 1383.66 | 1386.29 | 1372.9 | 0 |
| 1731000600 | 1383.66 | -3.02 | -0.22 | 1386.7 | 1399.67 | 1375.93 | 0 |
| 1730914200 | 1386.68 | -12.21 | -0.87 | 1399.02 | 1403.97 | 1372.69 | 0 |
| 1730827800 | 1398.89 | 1.01 | 0.07 | 1397.88 | 1407.25 | 1397.84 | 0 |
| 1730741400 | 1397.88 | -5.88 | -0.42 | 1404.03 | 1407.71 | 1396.08 | 0 |
| 1730482200 | 1403.76 | 2.62 | 0.19 | 1401.14 | 1412.85 | 1397.49 | 0 |
| 1730395800 | 1401.14 | -7.91 | -0.56 | 1409.05 | 1409.05 | 1390.99 | 0 |
