Hot Features
프리미엄
Liberty Media Corporation (FWONA)
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 | 0.08 | 0.108049702863 | 74.04 | 76.25 | 74.04 | 77529 | 74.7107577 | CS |
| 4 | 3.05 | 4.29154354861 | 71.07 | 76.25 | 68.54 | 71661 | 73.35539245 | CS |
| 12 | 6.75 | 10.0192964227 | 67.37 | 76.25 | 66.57 | 103649 | 71.39610615 | CS |
| 26 | 11.23 | 17.8565749722 | 62.89 | 76.25 | 61.27 | 104559 | 69.29236271 | CS |
| 52 | 16.54 | 28.7252518235 | 57.58 | 76.25 | 55.25 | 104733 | 64.48073951 | CS |
| 156 | 21.8 | 41.6666666667 | 52.32 | 76.25 | 45.005 | 144973 | 60.34809842 | CS |
| 260 | 34.14 | 85.3926963482 | 39.98 | 76.25 | 16.87 | 145239 | 50.54275342 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 74.78 | 0.54 | 0.73 | 74.43 | 75.63 | 74.18 | 65808 |
| 1730414100 | 74.24 | -0.47 | -0.63 | 75.0351 | 75.6782 | 74.24 | 50648 |
| 1730327700 | 74.71 | -0.44 | -0.59 | 75.345 | 76.25 | 74.53 | 101527 |
| 1730241300 | 75.15 | 0.7 | 0.94 | 74.55 | 75.59 | 74.42 | 90863 |
| 1730154900 | 74.45 | 0.97 | 1.32 | 74.04 | 74.92 | 74.04 | 78800 |
| 1729895700 | 73.48 | 0 | 0.00 | 73.92 | 74.39 | 73.25 | 57890 |
| 1729809300 | 73.48 | 0.49 | 0.67 | 72.625 | 73.95 | 72.3 | 75644 |
| 1729722900 | 72.99 | -0.97 | -1.31 | 73.96 | 73.9819 | 72.94 | 55611 |
| 1729636500 | 73.96 | 0.8 | 1.09 | 72.74 | 74.32 | 72.74 | 103394 |
| 1729550100 | 73.16 | -1.16 | -1.56 | 74.38 | 74.381935 | 73.16 | 72257 |
| 1729290900 | 74.32 | 0.06 | 0.08 | 74.73 | 74.88 | 74.05 | 63261 |
| 1729204500 | 74.26 | 0.17 | 0.23 | 74.25 | 74.31 | 73.36 | 74904 |
| 1729118100 | 74.09 | 0.2 | 0.27 | 73.8 | 74.24 | 73.67 | 102648 |
| 1729031700 | 73.89 | 1.01 | 1.39 | 72.93 | 74.21 | 72.93 | 106125 |
| 1728945300 | 72.88 | 0.38 | 0.52 | 72.77 | 73.225 | 72.55 | 48136 |
| 1728686100 | 72.5 | 1.36 | 1.91 | 71.12 | 72.905 | 71.12 | 65346 |
| 1728599700 | 71.14 | 0.51 | 0.72 | 70.71 | 71.62 | 70.55 | 51164 |
| 1728513300 | 70.63 | 1.45 | 2.10 | 69.01 | 70.7 | 68.93 | 66250 |
| 1728426900 | 69.18 | 0.53 | 0.77 | 68.77 | 69.3 | 68.73 | 49176 |
| 1728340500 | 68.65 | -2.38 | -3.35 | 71.07 | 71.07 | 68.54 | 53773 |
| 1728081300 | 71.03 | 0.63 | 0.89 | 70.63 | 71.1 | 69.64 | 75290 |
| 1727994900 | 70.4 | -0.46 | -0.65 | 70.655 | 71.305 | 70.375 | 120512 |
| 1727908500 | 70.86 | 0.49 | 0.70 | 70.23 | 71.35 | 70.19 | 142398 |
| 1727822100 | 70.37 | -1.16 | -1.62 | 71.67 | 72.06 | 70.23 | 126117 |
| 1727735520 | 71.53 | -0.76 | -1.05 | 72.47 | 72.47 | 71.135 | 126731 |
| 1727476500 | 72.29 | 0.38 | 0.53 | 72.23 | 72.98 | 71.965 | 124835 |
| 1727390100 | 71.91 | 0.96 | 1.35 | 71.27 | 72.13 | 71.27 | 127697 |
| 1727303700 | 70.95 | -0.62 | -0.87 | 71.48 | 71.64 | 70.79 | 171171 |
| 1727217300 | 71.57 | 0.58 | 0.82 | 70.74 | 71.66 | 70.56 | 225210 |
| 1727130900 | 70.99 | -0.58 | -0.81 | 71.82 | 72.72 | 70.96 | 148122 |
| 1726871700 | 71.57 | -1.23 | -1.69 | 72.29 | 73.285 | 71.245 | 211856 |
| 1726785300 | 72.8 | 1.16 | 1.62 | 72.6641 | 74.17 | 72.6 | 238538 |
| 1726698900 | 71.64 | -0.35 | -0.49 | 72.53 | 72.585 | 71.45 | 159837 |
| 1726612500 | 71.99 | -0.05 | -0.07 | 72.61 | 72.89 | 71.85 | 103709 |
| 1726526100 | 72.04 | 2.01 | 2.87 | 70.22 | 72.61 | 70.22 | 329040 |
| 1726266900 | 70.03 | 0.27 | 0.39 | 70.325 | 71.13 | 69.85 | 225449 |
| 1726180500 | 69.76 | 0.4 | 0.58 | 69.385 | 70.02 | 69.275 | 152835 |
| 1726094100 | 69.36 | -0.31 | -0.44 | 69.69 | 69.69 | 68.63 | 182766 |
| 1726007700 | 69.67 | 0.49 | 0.71 | 69.56 | 69.74 | 68.85 | 169406 |
| 1725921300 | 69.18 | -0.44 | -0.63 | 70.18 | 70.18 | 69.18 | 205423 |
| 1725662100 | 69.62 | -0.24 | -0.34 | 69.86 | 70.15 | 68.57 | 58869 |
| 1725575700 | 69.86 | -0.51 | -0.72 | 70.19 | 70.605 | 69.2835 | 153016 |
| 1725489300 | 70.37 | 0.63 | 0.90 | 69.61 | 70.68 | 69.328 | 105374 |
| 1725402900 | 69.74 | -0.88 | -1.25 | 70.17 | 70.345 | 69.49 | 42282 |
| 1725057300 | 70.62 | 0.39 | 0.56 | 70.45 | 70.67 | 69.86 | 42318 |
| 1724970900 | 70.23 | 0.45 | 0.64 | 70.04 | 70.875 | 69.84 | 56994 |
| 1724884500 | 69.78 | -0.2 | -0.29 | 69.98 | 70.1 | 69.303 | 71508 |
| 1724798100 | 69.98 | 0.19 | 0.27 | 69.64 | 70.3 | 69.08 | 29224 |
| 1724711700 | 69.79 | -0.65 | -0.92 | 70.13 | 71.01 | 69.73 | 37922 |
| 1724452500 | 70.44 | 0.29 | 0.41 | 70.48 | 70.78 | 70.02 | 49803 |
| 1724366100 | 70.15 | -0.82 | -1.16 | 71.45 | 71.45 | 70.055 | 46784 |
| 1724279700 | 70.97 | -1.29 | -1.79 | 71.82 | 71.82 | 70.5 | 67865 |
| 1724193300 | 72.26 | 0.57 | 0.80 | 71.73 | 72.4 | 71.325 | 96428 |
| 1724106900 | 71.69 | 1.47 | 2.09 | 70.07 | 71.85 | 69.94 | 71082 |
| 1723847700 | 70.22 | 0.37 | 0.53 | 69.665 | 70.24 | 69.59 | 69210 |
| 1723761300 | 69.85 | -0.23 | -0.33 | 70.43 | 70.87 | 69.32 | 47967 |
| 1723674900 | 70.08 | 0.41 | 0.59 | 69.66 | 70.15 | 69.09 | 82989 |
| 1723588500 | 69.67 | 1.37 | 2.01 | 68.255 | 69.67 | 68.17 | 107053 |
| 1723502100 | 68.3 | 0.93 | 1.38 | 67.37 | 68.3 | 66.569999 | 78418 |
| 1723242900 | 67.37 | -0.03 | -0.04 | 67.65 | 67.66 | 66.26 | 128716 |
| 1723156500 | 67.4 | -3.26 | -4.61 | 69.25 | 69.85 | 66.54 | 150574 |
| 1723070100 | 70.66 | 0.86 | 1.23 | 70.55 | 72.26 | 70.45 | 175613 |
| 1722983700 | 69.8 | 0.65 | 0.94 | 69.54 | 70.56 | 69.2015 | 44069 |
| 1722897300 | 69.15 | -1.4 | -1.98 | 68.1 | 69.4553 | 67.13 | 51344 |
