Hot Features
프리미엄
Fugro NV (FUR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 5.17133956386 | 16.05 | 17.2 | 15.96 | 553651 | 16.61914964 | DE |
| 4 | -4.38 | -20.6020696143 | 21.26 | 22.16 | 15.96 | 663531 | 17.62035203 | DE |
| 12 | -5.24 | -23.6889692586 | 22.12 | 22.68 | 15.96 | 361983 | 18.97944891 | DE |
| 26 | -6.5 | -27.8015397776 | 23.38 | 25.66 | 15.96 | 313694 | 20.95453492 | DE |
| 52 | 0.13 | 0.776119402985 | 16.75 | 25.66 | 15.81 | 328486 | 20.32163835 | DE |
| 156 | 9.983 | 144.744091634 | 6.897 | 25.66 | 6.289 | 398283 | 13.78909386 | DE |
| 260 | 8.56 | 102.884615385 | 8.32 | 25.66 | 2.62 | 819023 | 8.06330223 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 16.83 | 0.03 | 0.18 | 16.97 | 17.13 | 16.719999 | 382727 |
| 1732037400 | 16.8 | -0.28 | -1.64 | 16.9 | 17.2 | 16.559999 | 496264 |
| 1731951000 | 17.08 | 0.95 | 5.89 | 16.62 | 17.2 | 16.6 | 807060 |
| 1731691800 | 16.129999 | 0.02 | 0.12 | 16.07 | 16.399999 | 16 | 431163 |
| 1731605400 | 16.11 | 0.13 | 0.81 | 16.05 | 16.14 | 15.96 | 651043 |
| 1731519000 | 15.98 | -0.12 | -0.75 | 16.079999 | 16.21 | 15.93 | 568701 |
| 1731432600 | 16.1 | -0.55 | -3.30 | 16.57 | 16.73 | 16.03 | 508852 |
| 1731346200 | 16.649999 | -0.11 | -0.66 | 16.91 | 17.07 | 16.649999 | 523223 |
| 1731087000 | 16.76 | -0.44 | -2.56 | 17.22 | 17.3 | 16.73 | 490197 |
| 1731000600 | 17.2 | 0.65 | 3.93 | 16.629999 | 17.33 | 16.629999 | 766042 |
| 1730914200 | 16.55 | -0.39 | -2.30 | 16.79 | 17.17 | 16.27 | 734820 |
| 1730827800 | 16.94 | 0.26 | 1.56 | 16.39 | 17.12 | 16.3 | 909824 |
| 1730741400 | 16.68 | -0.96 | -5.44 | 17.74 | 17.84 | 16.68 | 1063183 |
| 1730482200 | 17.64 | -3.42 | -16.24 | 19.89 | 19.89 | 16.57 | 2956979 |
| 1730395800 | 21.06 | 0.02 | 0.10 | 20.86 | 21.06 | 20.7 | 250140 |
| 1730309400 | 21.04 | -0.26 | -1.22 | 20.96 | 21.7 | 20.86 | 429592 |
| 1730223000 | 21.3 | -0.6 | -2.74 | 21.92 | 22.06 | 21.1 | 366390 |
| 1730136600 | 21.9 | 0.08 | 0.37 | 21.88 | 22.16 | 21.6 | 257710 |
| 1729873800 | 21.82 | 0.38 | 1.77 | 21.44 | 22 | 21.4 | 370464 |
| 1729787400 | 21.44 | 0.24 | 1.13 | 21.26 | 21.58 | 21.18 | 211408 |
| 1729701000 | 21.2 | -0.68 | -3.11 | 21.76 | 21.76 | 21.2 | 257127 |
| 1729614600 | 21.88 | 0.5 | 2.34 | 21.36 | 21.88 | 21.34 | 211906 |
| 1729528200 | 21.38 | -0.26 | -1.20 | 21.58 | 21.78 | 21.26 | 125357 |
| 1729269000 | 21.64 | 0.3 | 1.41 | 21.42 | 21.88 | 21.36 | 354473 |
| 1729182600 | 21.34 | 0.06 | 0.28 | 21.26 | 21.44 | 21.14 | 114937 |
| 1729096200 | 21.28 | -0.14 | -0.65 | 21.34 | 21.6 | 21.24 | 151832 |
| 1729009800 | 21.42 | -0.18 | -0.83 | 21.56 | 21.6 | 21.16 | 224176 |
| 1728923400 | 21.6 | 0.1 | 0.47 | 21.6 | 21.72 | 21.44 | 164527 |
| 1728664200 | 21.5 | 0.08 | 0.37 | 21.36 | 21.64 | 21.34 | 122225 |
| 1728577800 | 21.42 | 0.3 | 1.42 | 21.12 | 21.56 | 21.12 | 285276 |
| 1728491400 | 21.12 | 0.14 | 0.67 | 20.76 | 21.2 | 20.72 | 181917 |
| 1728405000 | 20.98 | -0.2 | -0.94 | 20.96 | 21.22 | 20.84 | 124390 |
| 1728318600 | 21.18 | 0.18 | 0.86 | 21.08 | 21.28 | 20.82 | 161814 |
| 1728059400 | 21 | 0.4 | 1.94 | 20.6 | 21.26 | 20.6 | 337034 |
| 1727973000 | 20.6 | 0.22 | 1.08 | 20.36 | 20.6 | 20.28 | 155844 |
| 1727886600 | 20.38 | 0.08 | 0.39 | 20.22 | 20.5 | 20.14 | 209641 |
| 1727800200 | 20.3 | -0.14 | -0.68 | 20.5 | 20.52 | 20.24 | 193362 |
| 1727713800 | 20.44 | 0.16 | 0.79 | 20.5 | 20.5 | 20.06 | 307081 |
| 1727454600 | 20.28 | -0.2 | -0.98 | 20.26 | 20.6 | 20.22 | 213424 |
| 1727368200 | 20.48 | -0.14 | -0.68 | 20.9 | 21.02 | 20.44 | 248688 |
| 1727281800 | 20.62 | -0.4 | -1.90 | 20.86 | 20.96 | 20.54 | 185141 |
| 1727195400 | 21.02 | -0.06 | -0.28 | 21.1 | 21.38 | 20.9 | 200095 |
| 1727109000 | 21.08 | 0.14 | 0.67 | 20.9 | 21.12 | 20.72 | 152368 |
| 1726849800 | 20.94 | -0.2 | -0.95 | 20.96 | 21.16 | 20.78 | 406900 |
| 1726763400 | 21.14 | 0.64 | 3.12 | 20.82 | 21.14 | 20.78 | 207956 |
| 1726677000 | 20.5 | -0.3 | -1.44 | 20.78 | 20.8 | 20.5 | 230820 |
| 1726590600 | 20.8 | 0.14 | 0.68 | 20.66 | 20.88 | 20.64 | 190899 |
| 1726504200 | 20.66 | 0.04 | 0.19 | 20.68 | 20.88 | 20.54 | 242765 |
| 1726245000 | 20.62 | 0.5 | 2.49 | 20.22 | 20.7 | 20.2 | 215984 |
| 1726158600 | 20.12 | 0.17 | 0.85 | 20.22 | 20.34 | 19.95 | 174649 |
| 1726072200 | 19.95 | 0.18 | 0.91 | 19.77 | 20.22 | 19.75 | 271979 |
| 1725985800 | 19.77 | -0.35 | -1.74 | 20.1 | 20.18 | 19.76 | 196468 |
| 1725899400 | 20.12 | -0.02 | -0.10 | 20.24 | 20.4 | 19.97 | 367737 |
| 1725640200 | 20.14 | -0.5 | -2.42 | 20.56 | 20.58 | 19.97 | 356263 |
| 1725553800 | 20.64 | -0.62 | -2.92 | 21.1 | 21.1 | 20.64 | 262640 |
| 1725467400 | 21.26 | -0.52 | -2.39 | 21.44 | 21.76 | 21.18 | 211200 |
| 1725381000 | 21.78 | -0.54 | -2.42 | 22.38 | 22.46 | 21.58 | 183806 |
| 1725294600 | 22.32 | -0.24 | -1.06 | 22.62 | 22.62 | 22.08 | 161714 |
| 1725035400 | 22.56 | 0.12 | 0.53 | 22.42 | 22.68 | 22.42 | 226002 |
| 1724949000 | 22.44 | 0.36 | 1.63 | 22.12 | 22.5 | 22.12 | 159528 |
| 1724862600 | 22.08 | -0.38 | -1.69 | 22.5 | 22.5 | 22.08 | 152136 |
| 1724776200 | 22.46 | -0.12 | -0.53 | 22.58 | 22.64 | 22.22 | 227850 |
| 1724689800 | 22.58 | -0.26 | -1.14 | 22.78 | 22.84 | 22.4 | 189574 |
| 1724430600 | 22.84 | 0.46 | 2.06 | 22.36 | 22.84 | 22.32 | 175056 |
| 1724344200 | 22.38 | -0.88 | -3.78 | 23.2 | 23.34 | 22.36 | 269291 |
| 1724257800 | 23.26 | 1.36 | 6.21 | 21.92 | 23.56 | 21.9 | 447811 |
