Hot Features
프리미엄
Amicus Therapeutics Inc (FOLD)
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 | -0.3 | -3.1847133758 | 9.42 | 9.55 | 8.92 | 2371058 | 9.21712372 | CS |
| 4 | -0.5 | -5.19750519751 | 9.62 | 10 | 8.92 | 2547727 | 9.46716973 | CS |
| 12 | -0.75 | -7.59878419453 | 9.87 | 10.355 | 8.785 | 2316584 | 9.52604543 | CS |
| 26 | -2.39 | -20.764552563 | 11.51 | 12.56 | 8.785 | 2391231 | 10.24087598 | CS |
| 52 | -4.17 | -31.3769751693 | 13.29 | 13.53 | 8.785 | 2561105 | 10.51650773 | CS |
| 156 | 1.15 | 14.4291091593 | 7.97 | 14.57 | 5.91 | 2710305 | 10.96915775 | CS |
| 260 | -0.24 | -2.5641025641 | 9.36 | 25.39 | 5.91 | 2687909 | 11.61852649 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 9.13 | -0.36 | -3.79 | 9.47 | 9.47 | 9.115 | 2569806 |
| 1740785700 | 9.49 | 0.3 | 3.26 | 9.22 | 9.5 | 9.14 | 3036949 |
| 1740699300 | 9.19 | 0.16 | 1.77 | 9 | 9.42 | 8.92 | 2374043 |
| 1740612900 | 9.03 | -0.08 | -0.88 | 9.07 | 9.175 | 9 | 1567219 |
| 1740526500 | 9.11 | -0.23 | -2.46 | 9.42 | 9.55 | 9.09 | 2307272 |
| 1740440100 | 9.34 | 0.15 | 1.63 | 9.16 | 9.555 | 9 | 3730640 |
| 1740180900 | 9.19 | 0.12 | 1.32 | 9.15 | 9.26 | 9.02 | 2603411 |
| 1740094500 | 9.07 | -0.49 | -5.13 | 9.42 | 9.64 | 9.055 | 3323172 |
| 1740008100 | 9.56 | -0.29 | -2.94 | 9.11 | 10 | 9.0701 | 4437979 |
| 1739921700 | 9.85 | 0.08 | 0.82 | 9.73 | 9.94 | 9.72 | 2406186 |
| 1739576100 | 9.77 | 0.13 | 1.35 | 9.68 | 9.82 | 9.65 | 1944625 |
| 1739489700 | 9.64 | 0.09 | 0.94 | 9.63 | 9.72 | 9.485 | 1782509 |
| 1739403300 | 9.55 | -0.02 | -0.21 | 9.38 | 9.59 | 9.3539999 | 2927894 |
| 1739316900 | 9.57 | -0.07 | -0.73 | 9.5399999 | 9.65 | 9.315 | 2918602 |
| 1739230500 | 9.64 | -0.01 | -0.10 | 9.69 | 9.725 | 9.47 | 2110970 |
| 1738971300 | 9.65 | -0.18 | -1.83 | 9.84 | 9.84 | 9.5 | 2826031 |
| 1738884900 | 9.83 | 0.05 | 0.51 | 9.78 | 9.91 | 9.68 | 2385274 |
| 1738798500 | 9.78 | 0.02 | 0.20 | 9.8 | 9.95 | 9.6649999 | 1843664 |
| 1738712100 | 9.76 | 0.12 | 1.24 | 9.6199999 | 9.85 | 9.61 | 1310567 |
| 1738625700 | 9.64 | 0.06 | 0.63 | 9.44 | 9.68 | 9.39 | 1503825 |
| 1738366500 | 9.58 | -0.06 | -0.62 | 9.63 | 9.73 | 9.555 | 1734565 |
| 1738280100 | 9.64 | 0.05 | 0.52 | 9.63 | 9.8 | 9.53 | 1625971 |
| 1738193700 | 9.59 | -0.07 | -0.72 | 9.6 | 9.72 | 9.465 | 1683979 |
| 1738107300 | 9.66 | -0.02 | -0.21 | 9.66 | 9.81 | 9.6 | 1963572 |
| 1738020900 | 9.68 | 0.07 | 0.73 | 9.61 | 9.83 | 9.61 | 1814979 |
| 1737761700 | 9.61 | 0.07 | 0.73 | 9.6 | 9.74 | 9.43 | 1886258 |
| 1737675300 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737588900 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.61 | 9.49 | 1559052 |
| 1737502500 | 9.51 | 0.1 | 1.06 | 9.5 | 9.63 | 9.395 | 1774157 |
| 1737156900 | 9.41 | 0.05 | 0.53 | 9.46 | 9.46 | 9.21 | 1610164 |
| 1737070500 | 9.36 | 0.09 | 0.97 | 9.26 | 9.465 | 9.19 | 2265083 |
| 1736984100 | 9.27 | 0.06 | 0.65 | 9.35 | 9.41 | 9.115 | 2504613 |
| 1736897700 | 9.21 | -0.02 | -0.22 | 9.2 | 9.39 | 9.1 | 4134103 |
| 1736811300 | 9.23 | 0.21 | 2.33 | 9.44 | 9.44 | 8.785 | 3587088 |
| 1736552100 | 9.02 | -0.44 | -4.65 | 9.34 | 9.34 | 8.845 | 3244248 |
| 1736379300 | 9.46 | 0.1 | 1.07 | 9.3699999 | 9.5399999 | 9.15 | 2820828 |
| 1736292900 | 9.36 | 0.06 | 0.65 | 9.33 | 9.5399999 | 9.2899999 | 1600118 |
| 1736206500 | 9.3 | -0.11 | -1.17 | 9.41 | 9.49 | 9.28 | 1634962 |
| 1735947300 | 9.41 | 0.1 | 1.07 | 9.32 | 9.52 | 9.27 | 1692753 |
| 1735860900 | 9.31 | -0.11 | -1.17 | 9.48 | 9.57 | 9.2899999 | 2349868 |
| 1735688100 | 9.42 | 0.01 | 0.11 | 9.45 | 9.49 | 9.345 | 1363978 |
| 1735601700 | 9.41 | -0.22 | -2.28 | 9.57 | 9.57 | 9.325 | 1224902 |
| 1735342500 | 9.63 | -0.14 | -1.43 | 9.69 | 9.7899999 | 9.55 | 1651179 |
| 1735256100 | 9.77 | -0.01 | -0.10 | 9.73 | 9.835 | 9.65 | 1130720 |
| 1735077840 | 9.78 | -0.06 | -0.61 | 9.81 | 9.86 | 9.6199999 | 921056 |
| 1734996900 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.6649999 | 1464014 |
| 1734737700 | 9.8 | 0.07 | 0.72 | 9.68 | 9.88 | 9.6 | 4077524 |
| 1734651300 | 9.73 | 0.16 | 1.67 | 9.58 | 9.8699999 | 9.44 | 2615935 |
| 1734564900 | 9.57 | -0.32 | -3.24 | 9.8699999 | 9.93 | 9.4149999 | 2616147 |
| 1734478500 | 9.89 | -0.01 | -0.10 | 9.86 | 9.97 | 9.72 | 1946241 |
| 1734392100 | 9.9 | 0.54 | 5.77 | 9.3699999 | 9.99 | 9.275 | 3495587 |
| 1734132900 | 9.36 | -0.79 | -7.78 | 9.85 | 9.91 | 9.295 | 4100547 |
| 1734046500 | 10.15 | -0.01 | -0.10 | 10.06 | 10.2 | 10.015 | 2152968 |
| 1733960100 | 10.16 | 0.03 | 0.30 | 10.14 | 10.355 | 10.09 | 1937488 |
| 1733873700 | 10.13 | 0.3 | 3.05 | 9.8699999 | 10.2 | 9.82 | 3000240 |
| 1733787300 | 9.83 | 0.1 | 1.03 | 9.76 | 10 | 9.74 | 7813575 |
| 1733528100 | 9.73 | -0.03 | -0.31 | 9.82 | 9.97 | 9.57 | 6562299 |
| 1733441700 | 9.76 | -0.1 | -1.01 | 9.8 | 9.885 | 9.72 | 1730877 |
| 1733355300 | 9.86 | 0.07 | 0.72 | 9.8 | 9.985 | 9.75 | 1685165 |
