National Beverage Corporation【FIZZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
National Beverage Corporation (FIZZ)
National Beverage Corporation (FIZZ) 과거

National Beverage Corporation (FIZZ)

44.23

0.36

(0.82%)

마감 13 4월 5:00AM

44.23

0.03

(0.07%)

시간외 거래: 8:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.48	5.94011976048	41.75	44.4	41.02	277202	42.52663669	CS
4	3.83	9.4801980198	40.4	44.4	38.9	221586	41.33454282	CS
12	1.09	2.52665739453	43.14	44.4	38.25	207089	41.1120209	CS
26	-0.45	-1.00716204118	44.68	50.51	38.25	176802	43.46973828	CS
52	-3.07	-6.49048625793	47.3	53.48	38.25	180286	45.56428782	CS
156	-1.31	-2.87659200703	45.54	57.65	38.25	167007	47.30327987	CS
260	-7.22	-14.0330417881	51.45	196.43	38.1001	248007	59.62724028	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	44.23	0.36	0.82	44.16	44.6699	43.22	165503
1744324500	43.87	0.91	2.12	42.55	44.285	42.435	200135
1744238100	42.96	1.51	3.64	41.22	44.4	41.22	241311
1744151700	41.45	-0.75	-1.78	42.19	43.02	41.02	305566
1744065300	42.2	-0.5	-1.17	42.03	43.02	41.15	309125
1743806100	42.7	0.85	2.03	41.75	43.165	41.14	328564
1743719700	41.85	0.15	0.36	41.52	43.15	41.5	307590
1743633300	41.7	-0.62	-1.47	42.2	42.2	41.16	161122
1743546900	42.32	0.78	1.88	41.69	42.35	41.27	207164
1743460500	41.54	-0.35	-0.84	41.8	42.45	41.51	226337
1743201300	41.89	0.51	1.23	41.47	41.93	41.14	198426
1743114900	41.38	0.91	2.25	40.67	41.46	40.48	188471
1743028500	40.47	0.29	0.72	40.35	40.645	40.08	137171
1742942100	40.18	-0.18	-0.45	40	40.37	39.73	148069
1742855700	40.36	1.28	3.28	39.24	40.455	38.97	237380
1742596500	39.08	-0.67	-1.69	39.7	39.76	38.9	445196
1742510100	39.75	-0.28	-0.70	39.9	40.125	39.54	101287
1742423700	40.03	-0.71	-1.74	40.43	40.52	39.1	197692
1742337300	40.74	-0.15	-0.37	40.68	41.15	40.125	193501
1742250900	40.89	0.77	1.92	39.93	41.295	39.83	183996
1741991700	40.12	-0.46	-1.13	40.4	40.94	39.95	153463
1741905300	40.58	-0.17	-0.42	40.87	41.14	40.47	186915
1741818900	40.75	-1.37	-3.25	41.84	41.84	40	218708
1741732500	42.12	-0.44	-1.03	42.56	42.56	41.7167	236271
1741646100	42.56	1.69	4.14	40.955	43.04	40.685	352119
1741390500	40.87	-0.44	-1.07	41.17	41.85	38.51	546706
1741304100	41.31	0.74	1.82	40.67	41.46	40.39	245745
1741217700	40.57	0.35	0.87	40.2	40.9416	40.2	176551
1741131300	40.22	-0.19	-0.47	40.34	41.53	40.18	193437
1741044900	40.41	0.58	1.46	39.71	40.512657	39.59	198460
1740785700	39.83	0.25	0.63	39.85	39.99	39.04	260849
1740699300	39.58	-0.63	-1.57	39.65	39.68	38.25	246539
1740612900	40.21	-1.71	-4.08	41.7	41.77	40.07	158170
1740526500	41.92	0.92	2.24	41.25	42	41.01	205773
1740440100	41	0.32	0.79	40.69	41.71	40.69	277366
1740180900	40.68	1.46	3.72	39.38	40.7	39.38	363028
1740094500	39.22	0.02	0.05	39.01	39.39	38.91	122539
1740008100	39.2	0.25	0.64	38.92	39.33	38.68	143960
1739921700	38.95	-0.55	-1.39	39.32	39.6694	38.7	195671
1739576100	39.5	-0.12	-0.30	39.72	40.07	39.26	98927
1739489700	39.62	0.11	0.28	39.73	39.94	39.47	185161
1739403300	39.51	-0.36	-0.90	39.5	39.83	39.34	140526
1739316900	39.87	-0.39	-0.97	40.21	40.44	39.77	144885
1739230500	40.26	0.02	0.05	40.25	40.8387	40.055	164669
1738971300	40.24	0.05	0.12	39.99	40.41	39.88	154358
1738884900	40.19	-0.16	-0.40	40.54	40.83	39.91	162228
1738798500	40.35	0.04	0.10	40.31	40.53	40.17	116406
1738712100	40.31	-0.78	-1.90	40.89	41.0624	40.305	146527
1738625700	41.09	-0.96	-2.28	41.63	42.025	41.06	169412
1738366500	42.05	-0.13	-0.31	42.16	42.53	41.81	183210
1738280100	42.18	-0.1	-0.24	42.55	42.88	42.01	136698
1738193700	42.28	-0.21	-0.49	42.49	42.53	42.14	133465
1738107300	42.49	-0.43	-1.00	42.77	43.34	42.37	156758
1738020900	42.92	0.67	1.59	42.35	43.5	42.325	163098
1737761700	42.25	-0.19	-0.45	41.9	42.31	41.625	190032
1737675300	42.44	0	0.00	42.44	42.44	42.44	0
1737588900	42.44	-0.45	-1.05	42.79	42.79	41.975	143283
1737502500	42.89	0.39	0.92	42.6	43.25	42.42	300920
1737156900	42.5	-0.39	-0.91	43.14	43.24	42.48	196150
1737070500	42.89	0.18	0.42	42.5	43.2	42.29	205748
1736984100	42.71	-0.82	-1.88	43.77	43.9	42.67	170722
1736897700	43.53	-0.15	-0.34	43.71	43.755	43.12	140692
1736811300	43.68	0.9	2.10	42.78	43.96	42.62	197117

National Beverage

DJ US Industrial Goods a...

JustCarbon Removal Token

Total Energy Services

Invesco RAFI Developed M...

CompuGroup Medical SE & ...

Marfrig Global Foods (PK)

Alliance Data Systems

DJ US Select Oil Equipme...

Mag Interactive Ab (publ)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관