Nacon SA【NACON】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Nacon SA (NACON)

0.598

0.008

(1.36%)

마감 22 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.031	-4.92845786963	0.629	0.637	0.581	136970	0.61183906	DE
4	0.034	6.02836879433	0.564	0.718	0.534	221114	0.60534401	DE
12	0.048	8.72727272727	0.55	0.777	0.5	185852	0.62719289	DE
26	-0.242	-28.8095238095	0.84	0.92	0.4435	171670	0.62243497	DE
52	-0.562	-48.4482758621	1.16	1.648	0.4435	144348	0.87149944	DE
156	-4.762	-88.8432835821	5.36	6.3	0.4435	92218	1.73721274	DE
260	-3.692	-86.0606060606	4.29	8.5	0.4435	83952	3.12234674	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742578200	0.598	0.008	1.36	0.594	0.598	0.582	183591
1742491800	0.59	-0.008	-1.34	0.6	0.6	0.581	128165
1742405400	0.598	-0.026	-4.17	0.611	0.615	0.588	179470
1742319000	0.624	-0.006	-0.95	0.635	0.635	0.608	170621
1742232600	0.63	0.005	0.80	0.628	0.637	0.622	97768
1741973400	0.625	0	0.00	0.629	0.629	0.618	108824
1741887000	0.625	0.012	1.96	0.606	0.65	0.6	360295
1741800600	0.613	-0.008	-1.29	0.628	0.686	0.613	655255
1741714200	0.621	-0.014	-2.20	0.619	0.643	0.613	353948
1741627800	0.635	0.035	5.83	0.66	0.718	0.618	936605
1741368600	0.6	0.048	8.70	0.555	0.61	0.545	458696
1741282200	0.552	0.006	1.10	0.541	0.552	0.541	94349
1741195800	0.546	-0.001	-0.18	0.557	0.557	0.534	116694
1741109400	0.547	-0.013	-2.32	0.56	0.56	0.542	78319
1741023000	0.56	0.002	0.36	0.558	0.56	0.549	193891
1740763800	0.558	-0.003	-0.53	0.555	0.559	0.551	90710
1740677400	0.561	0.001	0.18	0.56	0.562	0.553	82537
1740591000	0.56	-0.002	-0.36	0.562	0.562	0.554	82377
1740504600	0.562	0.002	0.36	0.556	0.562	0.552	98008
1740418200	0.56	0	0.00	0.56	0.562	0.552	73635
1740159000	0.56	-0.009	-1.58	0.5639999	0.5649999	0.556	62117
1740072600	0.5689999	0.0189999	3.45	0.55	0.587	0.54	142863
1739986200	0.55	-0.011	-1.96	0.5699999	0.573	0.526	182492
1739899800	0.561	0.001	0.18	0.56	0.574	0.56	53463
1739813400	0.56	0.004	0.72	0.553	0.5649999	0.549	56004
1739554200	0.556	0.023	4.32	0.55	0.63	0.55	489190
1739467800	0.533	-0.005	-0.93	0.538	0.545	0.531	106964
1739381400	0.538	0.026	5.08	0.512	0.574	0.507	270110
1739295000	0.512	-0.008	-1.54	0.52	0.52	0.5	135738
1739208600	0.52	-0.012	-2.26	0.532	0.534	0.513	75684
1738949400	0.532	-0.026	-4.66	0.552	0.557	0.51	212307
1738863000	0.558	0.008	1.45	0.547	0.562	0.543	95839
1738776600	0.55	-0.01	-1.79	0.56	0.56	0.54	33191
1738690200	0.56	-0.013	-2.27	0.573	0.573	0.55	155313
1738603800	0.573	0.0040001	0.70	0.5649999	0.573	0.54	99427
1738344600	0.5689999	0.0089999	1.61	0.5689999	0.5689999	0.557	28181
1738258200	0.56	-0.012	-2.10	0.5659999	0.573	0.554	77669
1738171800	0.5719999	0.005	0.88	0.5669999	0.578	0.5669999	45115
1738085400	0.5669999	-0.015	-2.58	0.588	0.589	0.5669999	71212
1737999000	0.582	-0.007	-1.19	0.587	0.59	0.58	43322
1737739800	0.589	-0.001	-0.17	0.594	0.594	0.5709999	62388
1737653400	0.59	-0.016	-2.64	0.606	0.606	0.574	136734
1737567000	0.606	-0.021	-3.35	0.627	0.627	0.593	125921
1737480600	0.627	-0.057	-8.33	0.633	0.65	0.602	370858
1737394200	0.684	0.01	1.48	0.684	0.684	0.666	71502
1737135000	0.674	0.024	3.69	0.656	0.6889999	0.648	174140
1737048600	0.65	0.003	0.46	0.649	0.654	0.642	32145
1736962200	0.647	-0.003	-0.46	0.639	0.648	0.63	63868
1736875800	0.65	-0.02	-2.99	0.665	0.673	0.611	125104
1736789400	0.67	-0.01	-1.47	0.68	0.68	0.65	206981
1736530200	0.68	-0.008	-1.16	0.686	0.686	0.666	86124
1736443800	0.6879999	-0.017	-2.41	0.705	0.705	0.675	92257
1736357400	0.705	-0.005	-0.70	0.71	0.722	0.6899999	111683
1736271000	0.71	-0.01	-1.39	0.722	0.733	0.71	76391
1736184600	0.72	0.01	1.41	0.6969999	0.757	0.671	255264
1735925400	0.71	-0.027	-3.66	0.736	0.736	0.685	189000
1735839000	0.737	-0.008	-1.07	0.738	0.77	0.7	284910
1735666200	0.745	-0.015	-1.97	0.777	0.777	0.67	433516
1735579800	0.76	0.158	26.25	0.62	0.76	0.62	918491
1735320600	0.602	0.054	9.85	0.55	0.608	0.549	291713
1735061400	0.548	0.021	3.98	0.538	0.548	0.528	73623
1734975000	0.527	-0.004	-0.75	0.539	0.539	0.521	43194

Firstmac Mortgage Fundin...

Union National Agro Fund...

Purpose Real Estate Income

RTE Reseau de Transport ...

Exchange Traded

Exchange Traded

Oncoclinicas Brasil Serv... ON

Gama Participacoes ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관