Hot Features
프리미엄
Fluence Energy Inc (FLNC)
NASDAQ
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 | 0.4176 | 6.39509954058 | 6.53 | 7.27 | 6.05 | 10281820 | 6.51344227 | CS |
| 4 | -6.8024 | -49.472 | 13.75 | 14.9299 | 6.05 | 8639154 | 8.53829781 | CS |
| 12 | -11.1024 | -61.5091412742 | 18.05 | 19.24 | 6.05 | 5281559 | 12.01171183 | CS |
| 26 | -10.9724 | -61.2299107143 | 17.92 | 24 | 6.05 | 3292011 | 14.68223276 | CS |
| 52 | -11.8024 | -62.9461333333 | 18.75 | 26.12 | 6.05 | 2904644 | 16.00090541 | CS |
| 156 | -5.0424 | -42.0550458716 | 11.99 | 31.32 | 4.96 | 1892084 | 17.31360207 | CS |
| 260 | -26.5524 | -79.2608955224 | 33.5 | 39.4 | 4.96 | 1847041 | 18.06853548 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 6.85 | -0.18 | -2.56 | 7.14 | 7.27 | 6.83 | 5324084 |
| 1739921700 | 7.03 | 0.6 | 9.33 | 6.98 | 7.23 | 6.87 | 8815436 |
| 1739576100 | 6.43 | 0.25 | 4.05 | 6.44 | 6.865 | 6.315 | 10613265 |
| 1739489700 | 6.18 | -0.35 | -5.36 | 6.53 | 6.77 | 6.05 | 16374494 |
| 1739403300 | 6.53 | -0.47 | -6.71 | 6.71 | 7.23 | 6.35 | 16835068 |
| 1739316900 | 7 | -6.07 | -46.44 | 7.71 | 7.75 | 6.5599999 | 53357192 |
| 1739230500 | 13.07 | 0.54 | 4.31 | 12.96 | 13.37 | 12.72 | 9006563 |
| 1738971300 | 12.53 | -0.07 | -0.56 | 12.67 | 12.78 | 12.062 | 2606311 |
| 1738884900 | 12.6 | 0.66 | 5.53 | 12 | 12.755 | 11.93 | 3402067 |
| 1738798500 | 11.94 | -0.43 | -3.48 | 12.57 | 12.84 | 11.89 | 2800369 |
| 1738712100 | 12.37 | -0.11 | -0.88 | 12.22 | 12.825 | 12.22 | 2298873 |
| 1738625700 | 12.48 | -0.53 | -4.07 | 12.62 | 13.13 | 12.46 | 2430178 |
| 1738366500 | 13.01 | -0.81 | -5.86 | 14.34 | 14.34 | 12.86 | 4027540 |
| 1738280100 | 13.82 | 0.57 | 4.30 | 14.07 | 14.9299 | 13.655 | 6167467 |
| 1738193700 | 13.25 | 0.6 | 4.74 | 12.805 | 13.28 | 12.58 | 2614635 |
| 1738107300 | 12.65 | -1.04 | -7.60 | 13.87 | 13.95 | 12.43 | 3571463 |
| 1738020900 | 13.69 | -0.5 | -3.52 | 14.02 | 14.15 | 13.37 | 2200317 |
| 1737761700 | 14.19 | 0.86 | 6.45 | 13.75 | 14.24 | 13.49 | 3059455 |
| 1737675300 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1737588900 | 13.33 | -1.08 | -7.49 | 13.955 | 13.96 | 13.31 | 4473414 |
| 1737502500 | 14.41 | -0.03 | -0.21 | 14.51 | 14.74 | 14 | 3109659 |
| 1737156900 | 14.44 | -1.14 | -7.32 | 14.28 | 14.8 | 13.97 | 7463819 |
| 1737070500 | 15.58 | -0.13 | -0.83 | 15.73 | 15.79 | 15.33 | 2512731 |
| 1736984100 | 15.71 | -0.44 | -2.72 | 16.61 | 16.78 | 14.11 | 5664888 |
| 1736897700 | 16.149999 | -0.41 | -2.48 | 16.88 | 17.19 | 15.92 | 2113643 |
| 1736811300 | 16.559999 | 0.47 | 2.92 | 15.95 | 16.808 | 15.61 | 5518620 |
| 1736552100 | 16.09 | -1 | -5.85 | 16.83 | 17 | 15.99 | 1880984 |
| 1736379300 | 17.09 | -0.57 | -3.23 | 17.39 | 17.6 | 16.78 | 1741995 |
| 1736292900 | 17.66 | 0.27 | 1.55 | 17.565 | 18.37 | 17.41 | 3193965 |
| 1736206500 | 17.39 | 0.04 | 0.23 | 17.96 | 18.58 | 17.35 | 4555043 |
| 1735947300 | 17.35 | 0.44 | 2.60 | 17.61 | 17.8 | 17 | 2258727 |
| 1735860900 | 16.91 | 1.03 | 6.49 | 16.51 | 17.27 | 16.28 | 1681691 |
| 1735688100 | 15.88 | -0.54 | -3.29 | 16.559999 | 16.85 | 15.71 | 2548657 |
| 1735601700 | 16.42 | 0.18 | 1.11 | 16.129999 | 16.53 | 15.92 | 1623950 |
| 1735342500 | 16.239999 | 0.44 | 2.78 | 16.18 | 16.57 | 15.85 | 1984346 |
| 1735256100 | 15.8 | -0.33 | -2.05 | 15.8 | 16.075 | 15.75 | 1499655 |
| 1735077840 | 16.129999 | 0.19 | 1.19 | 15.95 | 16.274999 | 15.95 | 782251 |
| 1734996900 | 15.94 | 0.73 | 4.80 | 15.19 | 15.97 | 15.03 | 1995095 |
| 1734737700 | 15.21 | 0.21 | 1.40 | 14.97 | 15.74 | 14.8 | 3268730 |
| 1734651300 | 15 | -1.07 | -6.66 | 16.239999 | 16.53 | 14.805 | 4512257 |
| 1734564900 | 16.07 | -0.97 | -5.69 | 16.6 | 17.71 | 15.7901 | 3686159 |
| 1734478500 | 17.04 | 0.09 | 0.53 | 16.95 | 17.37 | 16.559999 | 1738962 |
| 1734392100 | 16.95 | -0.22 | -1.28 | 17.17 | 17.24 | 16.61 | 3513559 |
| 1734132900 | 17.17 | 0.1 | 0.59 | 17.215 | 17.62 | 16.73 | 3347455 |
| 1734046500 | 17.07 | 0.4 | 2.40 | 16.594999 | 17.6 | 16.526 | 3212174 |
| 1733960100 | 16.67 | 0.25 | 1.52 | 16.25 | 16.75 | 15.9 | 14791098 |
| 1733873700 | 16.42 | -2.1 | -11.34 | 16.19 | 17.307 | 16.149999 | 11484810 |
| 1733787300 | 18.52 | 1.6 | 9.46 | 17.44 | 18.99 | 17.44 | 2902890 |
| 1733528100 | 16.92 | 0.08 | 0.48 | 17.1388 | 17.6 | 16.709 | 1631099 |
| 1733441700 | 16.84 | -0.24 | -1.41 | 17.13 | 17.375 | 16.8 | 2025162 |
| 1733355300 | 17.08 | -1.25 | -6.82 | 18.4 | 18.5 | 16.66 | 5707432 |
| 1733268900 | 18.33 | -0.44 | -2.34 | 18.84 | 18.84 | 18.24 | 1871213 |
| 1733182500 | 18.77 | -0.04 | -0.21 | 18.91 | 19.24 | 18.62 | 2372066 |
| 1732917840 | 18.81 | 0.44 | 2.40 | 18.05 | 18.985 | 17.95 | 1749644 |
| 1732750500 | 18.37 | -0.63 | -3.32 | 19.275 | 19.275 | 17.855 | 6580358 |
| 1732664100 | 19 | -4.5 | -19.15 | 21 | 21.22 | 18.78 | 9467577 |
| 1732577700 | 23.5 | 0.48 | 2.09 | 24 | 24 | 22.51 | 3452886 |
| 1732318500 | 23.02 | 1.84 | 8.69 | 21.325 | 23.16 | 21.07 | 2704607 |
| 1732232100 | 21.18 | -0.73 | -3.33 | 21.87 | 22.14 | 21.16 | 1563863 |
| 1732145700 | 21.91 | 0.82 | 3.89 | 21 | 22.12 | 20.81 | 1609800 |
