Hot Features
프리미엄
Nos SGPS SA. (NOS)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.6706231454 | 3.37 | 3.46 | 3.355 | 274727 | 3.39391424 | DE |
| 4 | -0.16 | -4.41988950276 | 3.62 | 3.645 | 3.325 | 380367 | 3.47532755 | DE |
| 12 | -0.005 | -0.1443001443 | 3.465 | 3.72 | 3.325 | 312318 | 3.55415179 | DE |
| 26 | -0.15 | -4.15512465374 | 3.61 | 3.72 | 3.28 | 346222 | 3.48376631 | DE |
| 52 | 0.012 | 0.348027842227 | 3.448 | 3.72 | 3.126 | 458918 | 3.41126868 | DE |
| 156 | 0.07 | 2.06489675516 | 3.39 | 4.46 | 3.126 | 527009 | 3.60083056 | DE |
| 260 | -1.82 | -34.4696969697 | 5.28 | 5.305 | 2.68 | 736842 | 3.5161875 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 3.46 | 0.02 | 0.73 | 3.435 | 3.46 | 3.41 | 452327 |
| 1731605400 | 3.435 | 0.07 | 2.08 | 3.4 | 3.44 | 3.365 | 343750 |
| 1731519000 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1731432600 | 3.365 | -0.03 | -0.88 | 3.395 | 3.395 | 3.355 | 296991 |
| 1731346200 | 3.395 | 0.02 | 0.74 | 3.385 | 3.415 | 3.385 | 216830 |
| 1731087000 | 3.37 | -0.02 | -0.44 | 3.37 | 3.395 | 3.37 | 241337 |
| 1731000600 | 3.385 | 0.04 | 1.20 | 3.39 | 3.41 | 3.37 | 240207 |
| 1730914200 | 3.345 | -0.06 | -1.62 | 3.4 | 3.42 | 3.325 | 1142137 |
| 1730827800 | 3.4 | -0.16 | -4.36 | 3.55 | 3.55 | 3.4 | 1447540 |
| 1730741400 | 3.555 | 0.02 | 0.57 | 3.56 | 3.585 | 3.53 | 337623 |
| 1730482200 | 3.535 | 0.02 | 0.43 | 3.53 | 3.555 | 3.525 | 206917 |
| 1730395800 | 3.52 | -0.12 | -3.30 | 3.64 | 3.64 | 3.52 | 772610 |
| 1730309400 | 3.64 | 0.01 | 0.28 | 3.59 | 3.645 | 3.57 | 473812 |
| 1730223000 | 3.63 | 0.02 | 0.55 | 3.6 | 3.63 | 3.59 | 218017 |
| 1730136600 | 3.61 | 0 | 0.14 | 3.61 | 3.635 | 3.6 | 252511 |
| 1729873800 | 3.605 | -0.04 | -0.96 | 3.615 | 3.64 | 3.605 | 116846 |
| 1729787400 | 3.64 | 0.04 | 1.11 | 3.6 | 3.645 | 3.595 | 198917 |
| 1729701000 | 3.6 | -0.01 | -0.14 | 3.6 | 3.625 | 3.58 | 201439 |
| 1729614600 | 3.605 | -0.02 | -0.41 | 3.63 | 3.63 | 3.58 | 117939 |
| 1729528200 | 3.62 | -0.01 | -0.28 | 3.63 | 3.63 | 3.62 | 88041 |
| 1729269000 | 3.63 | -0.01 | -0.14 | 3.62 | 3.645 | 3.6 | 313502 |
| 1729182600 | 3.635 | -0.04 | -0.95 | 3.675 | 3.675 | 3.63 | 87152 |
| 1729096200 | 3.67 | 0.01 | 0.27 | 3.675 | 3.675 | 3.655 | 183787 |
| 1729009800 | 3.66 | 0.07 | 1.81 | 3.58 | 3.68 | 3.58 | 261840 |
| 1728923400 | 3.595 | 0.01 | 0.14 | 3.6 | 3.61 | 3.59 | 178671 |
| 1728664200 | 3.59 | 0.02 | 0.56 | 3.575 | 3.595 | 3.565 | 122521 |
| 1728577800 | 3.57 | -0.01 | -0.14 | 3.575 | 3.59 | 3.56 | 159844 |
| 1728491400 | 3.575 | 0 | 0.00 | 3.63 | 3.63 | 3.56 | 261370 |
| 1728405000 | 3.575 | -0.03 | -0.69 | 3.56 | 3.59 | 3.56 | 117305 |
| 1728318600 | 3.6 | 0 | 0.14 | 3.6 | 3.605 | 3.555 | 238388 |
| 1728059400 | 3.595 | -0.01 | -0.28 | 3.585 | 3.61 | 3.58 | 181260 |
| 1727973000 | 3.605 | 0 | 0.00 | 3.59 | 3.61 | 3.58 | 218500 |
| 1727886600 | 3.605 | -0.04 | -1.10 | 3.65 | 3.65 | 3.6 | 144152 |
| 1727800200 | 3.645 | -0.01 | -0.27 | 3.655 | 3.66 | 3.635 | 226046 |
| 1727713800 | 3.655 | -0.02 | -0.54 | 3.68 | 3.69 | 3.64 | 153214 |
| 1727454600 | 3.675 | 0 | 0.00 | 3.68 | 3.72 | 3.675 | 673868 |
| 1727368200 | 3.675 | 0.02 | 0.55 | 3.635 | 3.675 | 3.635 | 298939 |
| 1727281800 | 3.655 | 0.02 | 0.69 | 3.6 | 3.66 | 3.6 | 288666 |
| 1727195400 | 3.63 | 0.02 | 0.69 | 3.6 | 3.63 | 3.585 | 351107 |
| 1727109000 | 3.605 | 0.03 | 0.84 | 3.58 | 3.615 | 3.58 | 416760 |
| 1726849800 | 3.575 | -0.01 | -0.28 | 3.585 | 3.6 | 3.57 | 399865 |
| 1726763400 | 3.585 | -0.04 | -1.10 | 3.64 | 3.64 | 3.57 | 321636 |
| 1726677000 | 3.625 | -0.02 | -0.55 | 3.65 | 3.655 | 3.615 | 120660 |
| 1726590600 | 3.645 | 0 | 0.14 | 3.64 | 3.67 | 3.625 | 424677 |
| 1726504200 | 3.64 | 0.02 | 0.41 | 3.62 | 3.645 | 3.61 | 330774 |
| 1726245000 | 3.625 | 0.02 | 0.42 | 3.61 | 3.63 | 3.61 | 232088 |
| 1726158600 | 3.61 | 0 | 0.00 | 3.615 | 3.625 | 3.595 | 317117 |
| 1726072200 | 3.61 | 0 | 0.14 | 3.6 | 3.63 | 3.595 | 335321 |
| 1725985800 | 3.605 | 0.02 | 0.56 | 3.57 | 3.605 | 3.565 | 576980 |
| 1725899400 | 3.585 | 0.02 | 0.42 | 3.585 | 3.595 | 3.565 | 186805 |
| 1725640200 | 3.57 | -0.03 | -0.70 | 3.6 | 3.6 | 3.57 | 223130 |
| 1725553800 | 3.595 | 0.02 | 0.42 | 3.575 | 3.595 | 3.57 | 165241 |
| 1725467400 | 3.58 | 0.02 | 0.70 | 3.53 | 3.58 | 3.525 | 165303 |
| 1725381000 | 3.555 | 0.01 | 0.28 | 3.545 | 3.56 | 3.53 | 241942 |
| 1725294600 | 3.545 | -0.06 | -1.53 | 3.515 | 3.585 | 3.51 | 231493 |
| 1725035400 | 3.6 | 0 | 0.00 | 3.615 | 3.615 | 3.56 | 645402 |
| 1724949000 | 3.6 | 0.02 | 0.70 | 3.59 | 3.605 | 3.57 | 270916 |
| 1724862600 | 3.575 | 0.02 | 0.56 | 3.55 | 3.58 | 3.55 | 246435 |
| 1724776200 | 3.555 | 0.05 | 1.28 | 3.515 | 3.555 | 3.505 | 814175 |
| 1724689800 | 3.51 | 0 | 0.14 | 3.47 | 3.515 | 3.47 | 194781 |
| 1724430600 | 3.505 | 0.01 | 0.43 | 3.465 | 3.52 | 3.465 | 191638 |
| 1724344200 | 3.49 | 0.01 | 0.29 | 3.47 | 3.49 | 3.465 | 182085 |
| 1724257800 | 3.48 | -0.01 | -0.14 | 3.49 | 3.505 | 3.465 | 133945 |
| 1724171400 | 3.485 | -0.02 | -0.57 | 3.485 | 3.525 | 3.485 | 376316 |
| 1724085000 | 3.505 | 0.01 | 0.29 | 3.5 | 3.535 | 3.485 | 204801 |
| 1723825800 | 3.495 | 0 | 0.14 | 3.485 | 3.495 | 3.46 | 224070 |
