Hot Features
프리미엄
FTSE 350 Telecommunications Service Providers Index (NMX151020)
FTSE
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 | -20.17 | -1.00739186894 | 2002.2 | 2042.64 | 1937.59 | 0 | 0 | IX |
| 4 | -5.36 | -0.269700461409 | 1987.39 | 2042.64 | 1919.4 | 0 | 0 | IX |
| 12 | 50.29 | 2.60335241803 | 1931.74 | 2129.29 | 1919.4 | 0 | 0 | IX |
| 26 | -65.68 | -3.20748543495 | 2047.71 | 2207.78 | 1919.4 | 0 | 0 | IX |
| 52 | 165.81 | 9.12940062327 | 1816.22 | 2207.78 | 1674.09 | 0 | 0 | IX |
| 156 | -1369.75 | -40.8663456432 | 3351.78 | 3497.88 | 1674.09 | 0 | 0 | IX |
| 260 | 1915.59 | 2883.18783865 | 66.44 | 3497.88 | 66.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1954.01 | -87.76 | -4.30 | 2041.77 | 2042.64 | 1937.59 | 0 |
| 1738603800 | 2041.77 | 31.15 | 1.55 | 2010.62 | 2041.77 | 1993.79 | 0 |
| 1738344600 | 2010.62 | -8.01 | -0.40 | 2018.63 | 2024.99 | 1998.26 | 0 |
| 1738258200 | 2018.63 | -3.32 | -0.16 | 2021.95 | 2025.87 | 1982.06 | 0 |
| 1738171800 | 2021.95 | 19.75 | 0.99 | 2002.2 | 2025 | 1983.76 | 0 |
| 1738085400 | 2002.2 | 25.31 | 1.28 | 1976.89 | 2017.59 | 1976.89 | 0 |
| 1737999000 | 1976.89 | 24.23 | 1.24 | 1952.66 | 1998.16 | 1947.84 | 0 |
| 1737739800 | 1952.66 | -28.05 | -1.42 | 1980.71 | 1989.58 | 1948.23 | 0 |
| 1737653400 | 1980.71 | -5.36 | -0.27 | 1986.07 | 1998.03 | 1971.68 | 0 |
| 1737567000 | 1986.07 | -20.75 | -1.03 | 2006.82 | 2006.82 | 1977.51 | 0 |
| 1737480600 | 2006.82 | -3.12 | -0.16 | 2009.94 | 2011.91 | 1992.7 | 0 |
| 1737394200 | 2009.94 | 1.13 | 0.06 | 2008.81 | 2017.78 | 2001.84 | 0 |
| 1737135000 | 2008.81 | 10.5 | 0.53 | 1998.31 | 2013.25 | 1993.43 | 0 |
| 1737048600 | 1998.31 | 4.45 | 0.22 | 1993.86 | 2002.4 | 1967.32 | 0 |
| 1736962200 | 1993.86 | 43.52 | 2.23 | 1950.34 | 1995.07 | 1950.34 | 0 |
| 1736875800 | 1950.34 | 10.23 | 0.53 | 1940.11 | 1961.16 | 1940.11 | 0 |
| 1736789400 | 1940.11 | 15.82 | 0.82 | 1929.74 | 1944.24 | 1922.75 | 0 |
| 1736530200 | 1924.29 | -33.43 | -1.71 | 1957.72 | 1957.72 | 1919.4 | 0 |
| 1736443800 | 1957.72 | -1.6 | -0.08 | 1959.32 | 1976.22 | 1949.35 | 0 |
| 1736357400 | 1959.32 | -28.07 | -1.41 | 1987.39 | 1991.5 | 1940.29 | 0 |
| 1736271000 | 1987.39 | -20.29 | -1.01 | 2007.68 | 2007.83 | 1971.13 | 0 |
| 1736184600 | 2007.68 | 1.19 | 0.06 | 2006.49 | 2015.39 | 1995.01 | 0 |
| 1735925400 | 2006.49 | -11.08 | -0.55 | 2017.57 | 2033.53 | 2006.49 | 0 |
| 1735839000 | 2017.57 | 29.54 | 1.49 | 1988.03 | 2021.65 | 1988.03 | 0 |
| 1735666200 | 1988.03 | 20.88 | 1.06 | 1967.15 | 1996.07 | 1963.39 | 0 |
| 1735579800 | 1967.15 | -5.87 | -0.30 | 1973.02 | 1974.6 | 1959 | 0 |
| 1735320600 | 1973.02 | -4.76 | -0.24 | 1977.78 | 1981.2 | 1959.68 | 0 |
| 1735061400 | 1977.78 | 20.65 | 1.06 | 1957.13 | 1981.78 | 1951.83 | 0 |
| 1734975000 | 1957.13 | 0.17 | 0.01 | 1956.96 | 1963.86 | 1949.83 | 0 |
| 1734715800 | 1956.96 | -14.97 | -0.76 | 1971.93 | 1974.66 | 1940.93 | 0 |
| 1734629400 | 1971.93 | -9.32 | -0.47 | 1981.25 | 1990.22 | 1964.31 | 0 |
| 1734543000 | 1981.25 | -5.81 | -0.29 | 1987.06 | 1997.42 | 1973.94 | 0 |
| 1734456600 | 1987.06 | -23.1 | -1.15 | 2010.16 | 2010.16 | 1974.18 | 0 |
| 1734370200 | 2010.16 | -21.67 | -1.07 | 2031.83 | 2037.69 | 2010.16 | 0 |
| 1734111000 | 2031.83 | 3.86 | 0.19 | 2027.97 | 2042.43 | 2025.52 | 0 |
| 1734024600 | 2027.97 | -6.45 | -0.32 | 2034.42 | 2046.96 | 2024.27 | 0 |
| 1733938200 | 2034.42 | -20.94 | -1.02 | 2055.36 | 2055.67 | 2032.57 | 0 |
| 1733851800 | 2055.36 | -25.11 | -1.21 | 2080.4699 | 2080.4699 | 2048.96 | 0 |
| 1733765400 | 2080.4699 | -29.07 | -1.38 | 2109.54 | 2113.04 | 2080.4699 | 0 |
| 1733506200 | 2109.54 | 1.38 | 0.07 | 2108.16 | 2129.29 | 2100.08 | 0 |
| 1733419800 | 2108.16 | 40.97 | 1.98 | 2067.19 | 2108.65 | 2066.92 | 0 |
| 1733333400 | 2067.19 | -13.06 | -0.63 | 2080.25 | 2085.23 | 2063.66 | 0 |
| 1733247000 | 2080.25 | -25.97 | -1.23 | 2106.2199 | 2114 | 2074.11 | 0 |
| 1733160600 | 2106.2199 | 5.6 | 0.27 | 2100.62 | 2126.1 | 2100.45 | 0 |
| 1732901400 | 2100.62 | -12.32 | -0.58 | 2112.94 | 2120.17 | 2095.63 | 0 |
| 1732815000 | 2112.94 | 10.08 | 0.48 | 2102.86 | 2117.17 | 2101.88 | 0 |
| 1732728600 | 2102.86 | 19.15 | 0.92 | 2083.71 | 2109.48 | 2082.2199 | 0 |
| 1732642200 | 2083.71 | 8.69 | 0.42 | 2075.02 | 2100.66 | 2072.51 | 0 |
| 1732555800 | 2075.02 | 35.1 | 1.72 | 2039.92 | 2088.55 | 2038.38 | 0 |
| 1732296600 | 2039.92 | 37.11 | 1.85 | 2002.81 | 2046.32 | 2002.81 | 0 |
| 1732210200 | 2002.81 | -46.02 | -2.25 | 2048.83 | 2049.29 | 1998.03 | 0 |
| 1732123800 | 2048.83 | 2.2 | 0.11 | 2046.63 | 2055.31 | 2035.5 | 0 |
| 1732037400 | 2046.63 | 22.79 | 1.13 | 2023.84 | 2053.46 | 2023.84 | 0 |
| 1731951000 | 2023.84 | 32.07 | 1.61 | 1991.77 | 2023.84 | 1991.77 | 0 |
| 1731691800 | 1991.77 | 11.88 | 0.60 | 1979.89 | 2003.02 | 1968.33 | 0 |
| 1731605400 | 1979.89 | 21.37 | 1.09 | 1958.52 | 1984.9 | 1953.46 | 0 |
| 1731519000 | 1958.52 | 26.78 | 1.39 | 1931.74 | 1959.68 | 1923.53 | 0 |
| 1731432600 | 1931.74 | -116.28 | -5.68 | 2048.02 | 2048.02 | 1931.74 | 0 |
| 1731346200 | 2048.02 | 26.7 | 1.32 | 2021.32 | 2050.7399 | 2021.32 | 0 |
| 1731087000 | 2021.32 | 17.92 | 0.89 | 2003.4 | 2027.84 | 1991.39 | 0 |
| 1731000600 | 2003.4 | -37.35 | -1.83 | 2040.75 | 2040.75 | 1971.94 | 0 |
| 1730914200 | 2040.75 | -26.2 | -1.27 | 2066.95 | 2079.95 | 2024.96 | 0 |
| 1730827800 | 2066.95 | 27.22 | 1.33 | 2039.73 | 2079.66 | 2036.84 | 0 |
