Hot Features
프리미엄
Nanobiotix SA (NBTX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.1 | -0.18 | -5.49 | 3.39 | 3.39 | 3.1 | 219334 |
| 1734651300 | 3.2799999 | -0.24 | -6.82 | 3.66 | 3.66 | 3.18 | 55693 |
| 1734564900 | 3.52 | -0.02 | -0.56 | 3.53 | 3.66 | 3.38 | 18792 |
| 1734478500 | 3.54 | 0.05 | 1.43 | 3.6 | 3.69 | 3.5001 | 33460 |
| 1734392100 | 3.49 | 0.16 | 4.80 | 3.49 | 3.49 | 3.322 | 16920 |
| 1734132900 | 3.33 | 0.05 | 1.52 | 3.49 | 3.52 | 3.287 | 44402 |
| 1734046500 | 3.2799999 | -0.12 | -3.53 | 3.63 | 3.63 | 3.2799999 | 48321 |
| 1733960100 | 3.4 | 0.11 | 3.34 | 3.47 | 3.58 | 3.3201 | 80721 |
| 1733873700 | 3.29 | 0.29 | 9.67 | 3.41 | 3.57 | 3.16 | 260117 |
| 1733787300 | 3 | 0 | 0.00 | 3.42 | 3.42 | 2.97 | 364733 |
| 1733528100 | 3 | 0.19 | 6.76 | 3.0299999 | 3.3356 | 2.98 | 29606 |
| 1733441700 | 2.81 | -0.08 | -2.77 | 2.92 | 2.9586 | 2.7599999 | 42119 |
| 1733355300 | 2.89 | -0.01 | -0.34 | 2.9 | 3.0307 | 2.89 | 2731 |
| 1733268900 | 2.9 | -0.24 | -7.64 | 3.04 | 3.0684999 | 2.9 | 9917 |
| 1733182500 | 3.14 | -0.09 | -2.79 | 3.11 | 3.2117 | 3.02 | 16732 |
| 1732917840 | 3.23 | -0.12 | -3.58 | 3.25 | 3.36 | 3.18 | 4517 |
| 1732750500 | 3.35 | -0.12 | -3.46 | 3.31 | 3.4452 | 3.25 | 4633 |
| 1732664100 | 3.47 | -0.03 | -0.86 | 3.5 | 3.5 | 3.3 | 6656 |
| 1732577700 | 3.5 | -0.29 | -7.61 | 3.65 | 3.8499 | 3.46 | 13107 |
| 1732318500 | 3.7884 | -0.04 | -1.09 | 3.73 | 3.9114 | 3.6 | 6171 |
| 1732232100 | 3.83 | -0.24 | -5.86 | 3.875 | 4.0043 | 3.77 | 5469 |
| 1732145700 | 4.0685 | 0.29 | 7.63 | 3.84 | 4.11 | 3.5733 | 14836 |
| 1732059300 | 3.78 | -0.02 | -0.53 | 3.84 | 3.9401 | 3.66 | 16427 |
| 1731972900 | 3.8 | -0.13 | -3.31 | 4.0199999 | 4.2036 | 3.8 | 1545 |
| 1731713700 | 3.93 | -0.12 | -2.96 | 4.1 | 4.1 | 3.8867 | 3473 |
| 1731627300 | 4.05 | 0.14 | 3.58 | 3.98 | 4.2337 | 3.98 | 9108 |
| 1731540900 | 3.91 | -0.12 | -2.98 | 3.95 | 4.04 | 3.83 | 9927 |
| 1731454500 | 4.03 | -0.02 | -0.49 | 4.1 | 4.1 | 3.9477 | 5145 |
| 1731368100 | 4.05 | -0.15 | -3.57 | 4.2 | 4.55 | 4.04 | 11150 |
| 1731108900 | 4.2 | -0.1 | -2.33 | 4.36 | 4.36 | 4.2 | 2419 |
| 1731022500 | 4.3 | 0.16 | 3.86 | 4.09 | 4.44 | 4.09 | 14513 |
| 1730936100 | 4.14 | -0.22 | -5.09 | 4.4 | 4.4099 | 4.07 | 18423 |
| 1730849700 | 4.362 | 0.15 | 3.61 | 4.26 | 4.362 | 4.19 | 10235 |
| 1730763300 | 4.21 | -0.19 | -4.32 | 4.45 | 4.54 | 4.21 | 2028 |
| 1730500500 | 4.4 | 0.24 | 5.77 | 4.23 | 4.4 | 4.23 | 7266 |
| 1730414100 | 4.16 | -0.21 | -4.81 | 4.45 | 4.521 | 4.16 | 7195 |
| 1730327700 | 4.37 | -0.31 | -6.62 | 4.73 | 4.73 | 4.26 | 5708 |
| 1730241300 | 4.6798 | 0.18 | 4.00 | 4.54 | 4.705 | 4.53 | 1114 |
| 1730154900 | 4.5 | -0.09 | -1.96 | 4.6 | 4.665 | 4.49 | 7951 |
| 1729895700 | 4.59 | -0.16 | -3.37 | 4.72 | 4.73 | 4.58 | 15321 |
| 1729809300 | 4.75 | -0.21 | -4.23 | 4.7 | 4.88 | 4.7 | 11602 |
| 1729722900 | 4.96 | -0.11 | -2.07 | 5.0199999 | 5.07 | 4.96 | 5063 |
| 1729636500 | 5.065 | 0.26 | 5.30 | 4.87 | 5.065 | 4.87 | 1669 |
| 1729550100 | 4.8099999 | 0.08 | 1.69 | 4.85 | 4.86 | 4.8099999 | 2128 |
| 1729290900 | 4.73 | 0.02 | 0.42 | 4.8 | 4.85 | 4.72 | 2649 |
| 1729204500 | 4.71 | -0.17 | -3.48 | 4.68 | 5 | 4.68 | 2530 |
| 1729118100 | 4.88 | 0.02 | 0.41 | 4.86 | 4.95 | 4.86 | 513 |
| 1729031700 | 4.86 | -0.05 | -1.02 | 4.83 | 4.86 | 4.69 | 4566 |
| 1728945300 | 4.91 | -0.04 | -0.81 | 5.0599999 | 5.0599999 | 4.7401 | 10142 |
| 1728686100 | 4.95 | -0.01 | -0.20 | 4.96 | 4.98 | 4.93 | 977 |
| 1728599700 | 4.96 | -0.09 | -1.78 | 5 | 5 | 4.96 | 763 |
| 1728513300 | 5.05 | -0.17 | -3.21 | 5.11 | 5.15 | 4.83 | 7953 |
| 1728426900 | 5.2175 | 0.11 | 2.10 | 5 | 5.36 | 4.9759 | 11237 |
| 1728340500 | 5.11 | -0.08 | -1.54 | 5.2699999 | 5.2699999 | 4.93 | 3789 |
| 1728081300 | 5.19 | 0.22 | 4.43 | 5.12 | 5.38 | 5.09 | 13700 |
| 1727994900 | 4.97 | -0.22 | -4.24 | 4.93 | 5.2 | 4.93 | 2521 |
| 1727908500 | 5.19 | -0.12 | -2.26 | 5.07 | 5.3099999 | 4.9812 | 1347 |
| 1727822100 | 5.3099999 | -0.44 | -7.65 | 5.76 | 5.76 | 5.09 | 7036 |
| 1727735700 | 5.75 | 0.42 | 7.88 | 5.34 | 5.8 | 5.34 | 19251 |
| 1727476500 | 5.33 | 0.38 | 7.68 | 5.03 | 5.33 | 5.03 | 940 |
| 1727390100 | 4.95 | 0.03 | 0.61 | 5.03 | 5.25 | 4.93 | 6769 |
| 1727303700 | 4.92 | 0.11 | 2.29 | 4.91 | 5.05 | 4.8099999 | 9094 |
| 1727217300 | 4.8099999 | -0.12 | -2.43 | 4.98 | 5.35 | 4.62 | 34404 |
| 1727130900 | 4.93 | -0.18 | -3.52 | 5.13 | 5.19 | 4.88 | 14365 |
