Hot Features
프리미엄
First Bancorp Inc (FNLC)
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 | -0.32 | -1.22887864823 | 26.04 | 26.13 | 25.24 | 30142 | 25.86622215 | CS |
| 4 | -0.68 | -2.57575757576 | 26.4 | 26.63 | 25.035 | 29953 | 25.83311959 | CS |
| 12 | -2.91 | -10.1641634649 | 28.63 | 30.09 | 24.83 | 22332 | 26.69659624 | CS |
| 26 | 1.43 | 5.88719637711 | 24.29 | 31.05 | 23.9266 | 18630 | 26.90268858 | CS |
| 52 | 1.9 | 7.97649034425 | 23.82 | 31.05 | 21.7701 | 16957 | 25.73770947 | CS |
| 156 | -5.23 | -16.8982229402 | 30.95 | 32.05 | 21.7701 | 15404 | 26.88850462 | CS |
| 260 | -2.86 | -10.0069979006 | 28.58 | 36.8 | 17.6156 | 16114 | 26.54558426 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 25.72 | 0.02 | 0.08 | 25.73 | 26 | 25.5925 | 16231 |
| 1739489700 | 25.7 | -0.12 | -0.46 | 26.05 | 26.05 | 25.5101 | 25902 |
| 1739403300 | 25.82 | -0.31 | -1.19 | 25.68 | 25.99 | 25.64 | 20411 |
| 1739316900 | 26.13 | 0.4 | 1.55 | 25.55 | 26.13 | 25.24 | 38731 |
| 1739230500 | 25.73 | -0.11 | -0.43 | 26.06 | 26.06 | 25.67 | 29505 |
| 1738971300 | 25.84 | -0.23 | -0.88 | 26.04 | 26.05 | 25.475 | 36161 |
| 1738884900 | 26.07 | 0.33 | 1.28 | 25.81 | 26.07 | 25.55 | 40301 |
| 1738798500 | 25.74 | 0.02 | 0.08 | 25.7 | 25.81 | 25.675 | 22963 |
| 1738712100 | 25.72 | 0.32 | 1.26 | 25.32 | 25.75 | 25.32 | 29579 |
| 1738625700 | 25.4 | -0.44 | -1.70 | 25.25 | 25.515 | 25.24 | 26662 |
| 1738366500 | 25.84 | -0.03 | -0.12 | 25.98 | 26.005 | 25.69 | 27686 |
| 1738280100 | 25.87 | -0.14 | -0.54 | 26.22 | 26.366 | 25.77 | 16116 |
| 1738193700 | 26.01 | 0.6 | 2.36 | 25.33 | 26.3399 | 25.21 | 59036 |
| 1738107300 | 25.41 | -0.33 | -1.28 | 25.74 | 25.86 | 25.295 | 23992 |
| 1738020900 | 25.74 | 0.53 | 2.10 | 25.21 | 26.19 | 25.145 | 51994 |
| 1737761700 | 25.21 | -0.78 | -3.00 | 25.54 | 25.54 | 25.035 | 26043 |
| 1737675300 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1737588900 | 25.99 | -0.33 | -1.25 | 26.2 | 26.2017 | 25.83 | 13732 |
| 1737502500 | 26.32 | 0.18 | 0.69 | 26.41 | 26.63 | 26.13 | 27145 |
| 1737156900 | 26.14 | -0.01 | -0.04 | 26.4 | 26.445 | 26.01 | 23201 |
| 1737070500 | 26.15 | -0.1 | -0.38 | 26.25 | 26.3 | 25.91 | 29505 |
| 1736984100 | 26.25 | 0.39 | 1.51 | 26.66 | 26.7107 | 26.1501 | 23945 |
| 1736897700 | 25.86 | 0.48 | 1.89 | 25.56 | 25.9 | 25.44 | 23028 |
| 1736811300 | 25.38 | 0.17 | 0.67 | 24.83 | 25.38 | 24.83 | 15616 |
| 1736552100 | 25.21 | -0.52 | -2.02 | 25.7 | 25.71 | 24.89 | 30567 |
| 1736379300 | 25.73 | -0.35 | -1.34 | 25.78 | 26.0406 | 25.59 | 14031 |
| 1736292900 | 26.08 | -0.35 | -1.32 | 26.43 | 26.43 | 26.0304 | 19617 |
| 1736206500 | 26.43 | -0.68 | -2.51 | 26.98 | 27.18 | 26.3 | 29692 |
| 1735947300 | 27.11 | 0.48 | 1.80 | 26.64 | 27.25 | 26.57 | 19933 |
| 1735860900 | 26.63 | -0.72 | -2.63 | 27.41 | 27.41 | 26.51 | 22885 |
| 1735688100 | 27.35 | 0.41 | 1.52 | 26.8 | 27.6 | 26.8 | 20638 |
| 1735601700 | 26.94 | -0.13 | -0.48 | 26.99 | 27.2849 | 26.77 | 6989 |
| 1735342500 | 27.07 | -0.35 | -1.28 | 27.18 | 27.41 | 26.91 | 12993 |
| 1735256100 | 27.42 | -0.15 | -0.54 | 27.44 | 27.62 | 27.2 | 11446 |
| 1735077840 | 27.57 | 0.63 | 2.34 | 27.08 | 27.57 | 27.06 | 11223 |
| 1734996900 | 26.94 | -0.77 | -2.78 | 27.59 | 27.59 | 26.52 | 31820 |
| 1734737700 | 27.71 | 1.22 | 4.61 | 25.72 | 27.78 | 25.72 | 67337 |
| 1734651300 | 26.49 | -0.08 | -0.30 | 26.65 | 27.08 | 26.38 | 18931 |
| 1734564900 | 26.57 | -1.21 | -4.36 | 28.12 | 28.33 | 26.12 | 26302 |
| 1734478500 | 27.78 | -0.58 | -2.05 | 28.34 | 28.34 | 27.58 | 13742 |
| 1734392100 | 28.36 | 0.2 | 0.71 | 27.95 | 28.36 | 27.9 | 8603 |
| 1734132900 | 28.16 | -0.14 | -0.49 | 28.06 | 28.19 | 27.69 | 10266 |
| 1734046500 | 28.3 | -0.33 | -1.15 | 28.71 | 28.71 | 27.77 | 22856 |
| 1733960100 | 28.63 | 0.08 | 0.28 | 28.91 | 29.02 | 28.6 | 21433 |
| 1733873700 | 28.55 | 0.39 | 1.38 | 28.35 | 29.04 | 28.08 | 15006 |
| 1733787300 | 28.16 | -0.16 | -0.56 | 28.32 | 28.65 | 28.1 | 14656 |
| 1733528100 | 28.32 | -0.21 | -0.74 | 28.55 | 28.76 | 27.9527 | 8133 |
| 1733441700 | 28.53 | -0.2 | -0.70 | 28.69 | 28.86 | 28.26 | 13246 |
| 1733355300 | 28.73 | 0.24 | 0.84 | 28.5 | 28.93 | 28.32 | 12311 |
| 1733268900 | 28.49 | -0.76 | -2.60 | 29.34 | 29.34 | 28.47 | 12105 |
| 1733182500 | 29.25 | 0.68 | 2.38 | 28.69 | 29.33 | 28.69 | 16542 |
| 1732917840 | 28.57 | -0.17 | -0.59 | 29.07 | 29.07 | 28.41 | 8534 |
| 1732750500 | 28.74 | -0.06 | -0.21 | 28.91 | 28.99 | 28.7 | 9217 |
| 1732664100 | 28.8 | -0.56 | -1.91 | 29.35 | 29.35 | 28.5201 | 16705 |
| 1732577700 | 29.36 | 0.06 | 0.20 | 29.73 | 30.09 | 29.3 | 24782 |
| 1732318500 | 29.3 | 0.7 | 2.45 | 28.63 | 29.36 | 28.48 | 12221 |
| 1732232100 | 28.6 | 0.55 | 1.96 | 28.38 | 28.95 | 28.38 | 11081 |
| 1732145700 | 28.05 | -0.42 | -1.48 | 28.53 | 28.53 | 27.7139 | 17691 |
| 1732059300 | 28.47 | 0.06 | 0.21 | 28.14 | 28.47 | 27.6803 | 7334 |
| 1731972900 | 28.41 | -0.33 | -1.15 | 28.95 | 28.95 | 28.31 | 14751 |
