Hot Features
프리미엄
FTSE 350 Automobiles and Parts Index (NMX401010)
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 | -64.96 | -6.23637952056 | 1041.63 | 1041.63 | 929.57 | 0 | 0 | IX |
| 4 | -137.22 | -12.3189902055 | 1113.89 | 1125.4 | 929.57 | 0 | 0 | IX |
| 12 | -179.74 | -15.5429302756 | 1156.41 | 1246.57 | 929.57 | 0 | 0 | IX |
| 26 | 9.85 | 1.01880391386 | 966.82 | 1246.57 | 929.57 | 0 | 0 | IX |
| 52 | -281.66 | -22.3836354533 | 1258.33 | 1287.14 | 915.31 | 0 | 0 | IX |
| 156 | -1350.7 | -58.0354649239 | 2327.37 | 2492.25 | 915.31 | 0 | 0 | IX |
| 260 | -2109.21 | -68.3503571105 | 3085.88 | 5454.21 | 50.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 976.67 | -12.29 | -1.24 | 988.96 | 992.43 | 967.04 | 0 |
| 1744302600 | 988.96 | 25.81 | 2.68 | 963.15 | 1019.78 | 963.15 | 0 |
| 1744216200 | 963.15 | -6.46 | -0.67 | 969.61 | 970.76 | 940.61 | 0 |
| 1744129800 | 969.61 | 2.32 | 0.24 | 967.29 | 990.54 | 962.39 | 0 |
| 1744043400 | 967.29 | -20.04 | -2.03 | 987.33 | 991.67 | 929.57 | 0 |
| 1743784200 | 987.33 | -54.3 | -5.21 | 1041.63 | 1041.63 | 968.48 | 0 |
| 1743697800 | 1041.63 | -22.92 | -2.15 | 1064.55 | 1067.48 | 1041.63 | 0 |
| 1743611400 | 1064.55 | 1.35 | 0.13 | 1063.2 | 1071.58 | 1048.23 | 0 |
| 1743525000 | 1063.2 | 3.07 | 0.29 | 1060.13 | 1071.64 | 1059.53 | 0 |
| 1743438600 | 1060.13 | -12.49 | -1.16 | 1072.6199 | 1079.15 | 1058.65 | 0 |
| 1743183000 | 1072.6199 | -12.22 | -1.13 | 1084.84 | 1084.84 | 1071.71 | 0 |
| 1743096600 | 1084.84 | -15.58 | -1.42 | 1100.42 | 1109.63 | 1077.6099 | 0 |
| 1743010200 | 1100.42 | 0.1 | 0.01 | 1100.32 | 1117.92 | 1096.85 | 0 |
| 1742923800 | 1100.32 | 5.96 | 0.54 | 1094.3599 | 1106.63 | 1091.94 | 0 |
| 1742837400 | 1094.3599 | -9.17 | -0.83 | 1103.53 | 1105.63 | 1091.91 | 0 |
| 1742578200 | 1103.53 | -1.69 | -0.15 | 1105.22 | 1111.8599 | 1093.44 | 0 |
| 1742491800 | 1105.22 | -3.35 | -0.30 | 1108.57 | 1110.66 | 1097.57 | 0 |
| 1742405400 | 1108.57 | -2.19 | -0.20 | 1110.76 | 1121.73 | 1102.02 | 0 |
| 1742319000 | 1110.76 | 3.41 | 0.31 | 1107.35 | 1119.79 | 1107.35 | 0 |
| 1742232600 | 1107.35 | -9.43 | -0.84 | 1116.78 | 1121.06 | 1104.81 | 0 |
| 1741973400 | 1116.78 | 2.89 | 0.26 | 1113.89 | 1125.4 | 1108.5 | 0 |
| 1741887000 | 1113.89 | -2.62 | -0.23 | 1116.51 | 1119.73 | 1105.26 | 0 |
| 1741800600 | 1116.51 | -5.8 | -0.52 | 1122.31 | 1125.46 | 1113.08 | 0 |
| 1741714200 | 1122.31 | 1.76 | 0.16 | 1120.55 | 1132.52 | 1118.41 | 0 |
| 1741627800 | 1120.55 | -20.47 | -1.79 | 1141.02 | 1145.14 | 1117.69 | 0 |
| 1741368600 | 1141.02 | -8.9 | -0.77 | 1149.92 | 1150 | 1122.59 | 0 |
| 1741282200 | 1149.92 | -1.88 | -0.16 | 1151.8 | 1161.74 | 1139.99 | 0 |
| 1741195800 | 1151.8 | 44.45 | 4.01 | 1107.35 | 1153.68 | 1107.35 | 0 |
| 1741109400 | 1107.35 | -51.36 | -4.43 | 1158.71 | 1158.71 | 1105.76 | 0 |
| 1741023000 | 1158.71 | 8.4 | 0.73 | 1150.31 | 1165.8699 | 1141.18 | 0 |
| 1740763800 | 1150.31 | -16.59 | -1.42 | 1166.9 | 1168.06 | 1146.75 | 0 |
| 1740677400 | 1166.9 | -27.69 | -2.32 | 1194.59 | 1208.94 | 1163.09 | 0 |
| 1740591000 | 1194.59 | -20.59 | -1.69 | 1215.18 | 1230.76 | 1183.07 | 0 |
| 1740504600 | 1215.18 | 1.11 | 0.09 | 1214.07 | 1220.2 | 1197.56 | 0 |
| 1740418200 | 1214.07 | -14.4 | -1.17 | 1228.47 | 1244.39 | 1212.17 | 0 |
| 1740159000 | 1228.47 | 6.05 | 0.49 | 1222.42 | 1236.8 | 1218.71 | 0 |
| 1740072600 | 1222.42 | 0.08 | 0.01 | 1222.34 | 1244.19 | 1221.02 | 0 |
| 1739986200 | 1222.34 | -2.75 | -0.22 | 1225.09 | 1232.27 | 1214.88 | 0 |
| 1739899800 | 1225.09 | 30.55 | 2.56 | 1194.54 | 1225.09 | 1187.29 | 0 |
| 1739813400 | 1194.54 | 2.11 | 0.18 | 1192.43 | 1208.08 | 1192.43 | 0 |
| 1739554200 | 1192.43 | 14.47 | 1.23 | 1177.96 | 1214.24 | 1177.96 | 0 |
| 1739467800 | 1177.96 | 4.57 | 0.39 | 1173.39 | 1191.17 | 1155.77 | 0 |
| 1739381400 | 1173.39 | -3.92 | -0.33 | 1177.31 | 1192.08 | 1169.7 | 0 |
| 1739295000 | 1177.31 | -16.85 | -1.41 | 1194.16 | 1200.23 | 1171.46 | 0 |
| 1739208600 | 1194.16 | 2.15 | 0.18 | 1192.01 | 1207.7 | 1189.47 | 0 |
| 1738949400 | 1192.01 | -9.79 | -0.81 | 1201.8 | 1218.03 | 1192.01 | 0 |
| 1738863000 | 1201.8 | 30.41 | 2.60 | 1171.39 | 1203.67 | 1166.32 | 0 |
| 1738776600 | 1171.39 | -5.09 | -0.43 | 1176.48 | 1178.03 | 1165.88 | 0 |
| 1738690200 | 1176.48 | 3.96 | 0.34 | 1172.52 | 1178.9 | 1151.48 | 0 |
| 1738603800 | 1172.52 | -28.83 | -2.40 | 1201.35 | 1201.35 | 1161.3 | 0 |
| 1738344600 | 1201.35 | -4.69 | -0.39 | 1206.04 | 1216.1 | 1194.68 | 0 |
| 1738258200 | 1206.04 | -8.85 | -0.73 | 1214.89 | 1222.78 | 1194.38 | 0 |
| 1738171800 | 1214.89 | 44.55 | 3.81 | 1170.34 | 1246.57 | 1168.43 | 0 |
| 1738085400 | 1170.34 | 5.49 | 0.47 | 1164.85 | 1181.92 | 1163.58 | 0 |
| 1737999000 | 1164.85 | -6 | -0.51 | 1170.85 | 1184.1099 | 1161.83 | 0 |
| 1737739800 | 1170.85 | -1.24 | -0.11 | 1172.09 | 1196.2 | 1170.85 | 0 |
| 1737653400 | 1172.09 | 0.81 | 0.07 | 1171.28 | 1180.45 | 1167.83 | 0 |
| 1737567000 | 1171.28 | -5.07 | -0.43 | 1176.35 | 1190.3 | 1171.28 | 0 |
| 1737480600 | 1176.35 | 7.57 | 0.65 | 1168.78 | 1179.8699 | 1160.05 | 0 |
| 1737394200 | 1168.78 | -1.93 | -0.16 | 1170.71 | 1176.65 | 1155.75 | 0 |
| 1737135000 | 1170.71 | 14.3 | 1.24 | 1156.41 | 1184.74 | 1155.96 | 0 |
| 1737048600 | 1156.41 | 0.15 | 0.01 | 1156.26 | 1162.52 | 1147.91 | 0 |
| 1736962200 | 1156.26 | 14.59 | 1.28 | 1141.67 | 1160.18 | 1141.67 | 0 |
| 1736875800 | 1141.67 | 2.98 | 0.26 | 1138.69 | 1155.2 | 1138.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
