Hot Features
프리미엄
FTSE 350 Medical Equipment and Services Index (NMX201020)
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 | 13.58 | 0.260372228752 | 5215.61 | 5308.68 | 5178.25 | 0 | 0 | IX |
| 4 | 271.67 | 5.4799577208 | 4957.52 | 5308.68 | 4903.52 | 0 | 0 | IX |
| 12 | 484.79 | 10.2181519265 | 4744.4 | 5308.68 | 4744.4 | 0 | 0 | IX |
| 26 | -493.58 | -8.62484426248 | 5722.77 | 5823.18 | 4646.02 | 0 | 0 | IX |
| 52 | -204.92 | -3.7709946983 | 5434.11 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 156 | -380.56 | -6.78390302598 | 5609.75 | 6173.37 | 4469.51 | 0 | 0 | IX |
| 260 | -2836.51 | -35.167561402 | 8065.7 | 8668.29 | 102.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5229.1899 | -9.02 | -0.17 | 5238.21 | 5254.4 | 5208.1899 | 0 |
| 1738603800 | 5238.21 | -40.28 | -0.76 | 5278.49 | 5278.49 | 5178.25 | 0 |
| 1738344600 | 5278.49 | -17.74 | -0.33 | 5296.2299 | 5296.53 | 5267.97 | 0 |
| 1738258200 | 5296.2299 | 52.53 | 1.00 | 5243.7 | 5296.2299 | 5208.87 | 0 |
| 1738171800 | 5243.7 | -31.44 | -0.60 | 5275.14 | 5293.6 | 5238.12 | 0 |
| 1738085400 | 5275.14 | 59.53 | 1.14 | 5215.61 | 5308.68 | 5210.29 | 0 |
| 1737999000 | 5215.61 | 91.6 | 1.79 | 5124.01 | 5219.61 | 5124.01 | 0 |
| 1737739800 | 5124.01 | -37.54 | -0.73 | 5161.55 | 5182.21 | 5090.31 | 0 |
| 1737653400 | 5161.55 | -61.16 | -1.17 | 5222.71 | 5222.71 | 5161.55 | 0 |
| 1737567000 | 5222.71 | -29.03 | -0.55 | 5251.74 | 5289.28 | 5221.38 | 0 |
| 1737480600 | 5251.74 | 23.28 | 0.45 | 5228.46 | 5259.64 | 5190.88 | 0 |
| 1737394200 | 5228.46 | 7.47 | 0.14 | 5220.99 | 5298.47 | 5205.4399 | 0 |
| 1737135000 | 5220.99 | 22.08 | 0.42 | 5198.91 | 5251.87 | 5198.91 | 0 |
| 1737048600 | 5198.91 | 49.39 | 0.96 | 5149.52 | 5221.81 | 5149.52 | 0 |
| 1736962200 | 5149.52 | 178.35 | 3.59 | 4971.17 | 5149.52 | 4971.17 | 0 |
| 1736875800 | 4971.17 | -3.12 | -0.06 | 4974.29 | 5037.7 | 4958.41 | 0 |
| 1736789400 | 4974.29 | -0.15 | -0.00 | 4964.66 | 4989.16 | 4953.78 | 0 |
| 1736530200 | 4974.4399 | -72.32 | -1.43 | 5046.76 | 5057.84 | 4952.99 | 0 |
| 1736443800 | 5046.76 | 72.4 | 1.46 | 4974.36 | 5046.76 | 4954.87 | 0 |
| 1736357400 | 4974.36 | 22.86 | 0.46 | 4951.5 | 4981 | 4918.32 | 0 |
| 1736271000 | 4951.5 | -6.02 | -0.12 | 4957.52 | 4970.28 | 4903.52 | 0 |
| 1736184600 | 4957.52 | 44.38 | 0.90 | 4913.14 | 4957.52 | 4903.6 | 0 |
| 1735925400 | 4913.14 | -51.66 | -1.04 | 4964.8 | 4982.1 | 4902.65 | 0 |
| 1735839000 | 4964.8 | 1.02 | 0.02 | 4963.78 | 5001.11 | 4934.59 | 0 |
| 1735666200 | 4963.78 | 44.38 | 0.90 | 4919.4 | 4966.21 | 4906.41 | 0 |
| 1735579800 | 4919.4 | -11.43 | -0.23 | 4930.83 | 4933.65 | 4897.8 | 0 |
| 1735320600 | 4930.83 | -13.94 | -0.28 | 4944.77 | 4944.77 | 4902.97 | 0 |
| 1735061400 | 4944.77 | 41.72 | 0.85 | 4903.05 | 4953.37 | 4862.1899 | 0 |
| 1734975000 | 4903.05 | 6.1 | 0.12 | 4896.95 | 4923.24 | 4843.56 | 0 |
| 1734715800 | 4896.95 | -23.48 | -0.48 | 4920.43 | 4929.82 | 4875.7299 | 0 |
| 1734629400 | 4920.43 | -55.9 | -1.12 | 4976.33 | 4976.33 | 4899.6899 | 0 |
| 1734543000 | 4976.33 | 10.72 | 0.22 | 4965.61 | 5012.49 | 4965.22 | 0 |
| 1734456600 | 4965.61 | -53.45 | -1.06 | 5019.06 | 5019.06 | 4942.59 | 0 |
| 1734370200 | 5019.06 | -59.19 | -1.17 | 5078.25 | 5078.25 | 4987.2 | 0 |
| 1734111000 | 5078.25 | 12.2 | 0.24 | 5066.05 | 5078.8 | 5048.66 | 0 |
| 1734024600 | 5066.05 | 41.25 | 0.82 | 5024.8 | 5074.42 | 5024.8 | 0 |
| 1733938200 | 5024.8 | -38.35 | -0.76 | 5063.15 | 5063.15 | 4984.8 | 0 |
| 1733851800 | 5063.15 | -1.18 | -0.02 | 5064.33 | 5085.62 | 5046.4 | 0 |
| 1733765400 | 5064.33 | 50.17 | 1.00 | 5014.16 | 5074.43 | 4990.83 | 0 |
| 1733506200 | 5014.16 | 26.86 | 0.54 | 4987.3 | 5029.5 | 4969.06 | 0 |
| 1733419800 | 4987.3 | -45.01 | -0.89 | 5032.31 | 5037.01 | 4977.12 | 0 |
| 1733333400 | 5032.31 | -32.71 | -0.65 | 5065.02 | 5081.07 | 5015.95 | 0 |
| 1733247000 | 5065.02 | -34.64 | -0.68 | 5099.66 | 5111.95 | 5052.5 | 0 |
| 1733160600 | 5099.66 | 20.31 | 0.40 | 5079.35 | 5099.66 | 5039.74 | 0 |
| 1732901400 | 5079.35 | 34.9 | 0.69 | 5044.45 | 5110.7 | 5044.45 | 0 |
| 1732815000 | 5044.45 | -48.61 | -0.95 | 5093.06 | 5116.46 | 5042.17 | 0 |
| 1732728600 | 5093.06 | 44.54 | 0.88 | 5048.52 | 5109.34 | 5046.02 | 0 |
| 1732642200 | 5048.52 | 5.79 | 0.11 | 5042.7299 | 5061.4399 | 4999.52 | 0 |
| 1732555800 | 5042.7299 | -2.03 | -0.04 | 5044.76 | 5098.46 | 5042.7299 | 0 |
| 1732296600 | 5044.76 | 72.65 | 1.46 | 4972.11 | 5059.08 | 4972.11 | 0 |
| 1732210200 | 4972.11 | -11.75 | -0.24 | 4983.86 | 5026.6 | 4960.13 | 0 |
| 1732123800 | 4983.86 | -113.75 | -2.23 | 5097.61 | 5097.61 | 4983.86 | 0 |
| 1732037400 | 5097.61 | 49.39 | 0.98 | 5048.22 | 5106.14 | 5046.89 | 0 |
| 1731951000 | 5048.22 | -2.77 | -0.05 | 5050.99 | 5084.4 | 5015.43 | 0 |
| 1731691800 | 5050.99 | 19.88 | 0.40 | 5031.11 | 5062.57 | 4963 | 0 |
| 1731605400 | 5031.11 | -26.09 | -0.52 | 5057.2 | 5060.4 | 4982.96 | 0 |
| 1731519000 | 5057.2 | -70.15 | -1.37 | 5127.35 | 5127.35 | 5050.2299 | 0 |
| 1731432600 | 5127.35 | 382.95 | 8.07 | 4744.4 | 5146.92 | 4744.4 | 0 |
| 1731346200 | 4744.4 | 92.44 | 1.99 | 4651.96 | 4791.05 | 4651.96 | 0 |
| 1731087000 | 4651.96 | -69.11 | -1.46 | 4721.07 | 4765.2299 | 4651.96 | 0 |
| 1731000600 | 4721.07 | 11.89 | 0.25 | 4709.18 | 4791.91 | 4709.18 | 0 |
| 1730914200 | 4709.18 | -120.59 | -2.50 | 4829.77 | 4859.37 | 4646.02 | 0 |
| 1730827800 | 4829.77 | 4.61 | 0.10 | 4825.16 | 4877.99 | 4824.14 | 0 |
