Hot Features
프리미엄
NewGenIvf Group Ltd (NIVF)
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 | 0.15 | 7.5 | 2 | 2.8865 | 1.87 | 8687700 | 2.29640241 | CS |
| 4 | -2.81 | -56.6532258065 | 4.96 | 5.69 | 1.85 | 14348122 | 2.68945769 | CS |
| 12 | -4.85 | -69.2857142857 | 7 | 10.94 | 1.85 | 9187909 | 4.61273513 | CS |
| 26 | -15.49 | -87.8117913832 | 17.64 | 65.6 | 1.85 | 6319741 | 13.16734997 | CS |
| 52 | -53.65 | -96.146953405 | 55.8 | 65.6 | 1.85 | 5250478 | 19.96326465 | CS |
| 156 | -53.65 | -96.146953405 | 55.8 | 65.6 | 1.85 | 5250478 | 19.96326465 | CS |
| 260 | -53.65 | -96.146953405 | 55.8 | 65.6 | 1.85 | 5250478 | 19.96326465 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 2.34 | 0.07 | 3.08 | 2.6 | 2.7899 | 2.15 | 19406462 |
| 1740008100 | 2.27 | 0.08 | 3.65 | 2.67 | 2.8865 | 2.2 | 12010134 |
| 1739921700 | 2.19 | 0.24 | 12.31 | 2.12 | 2.48 | 2.05 | 2608322 |
| 1739576100 | 1.95 | 0 | 0.00 | 2 | 2.11 | 1.87 | 725880 |
| 1739489700 | 1.95 | -0.18 | -8.45 | 2.1 | 2.2787 | 1.85 | 746600 |
| 1739403300 | 2.13 | 0.11 | 5.45 | 1.91 | 2.69 | 1.87 | 2001564 |
| 1739316900 | 2.02 | -0.38 | -15.83 | 2.15 | 2.39 | 1.86 | 1263439 |
| 1739230500 | 2.4 | -0.28 | -10.45 | 2.362 | 2.84 | 2.226 | 2965420 |
| 1738971300 | 2.68 | -0.42 | -13.60 | 3.566 | 3.6 | 2.17 | 4996712 |
| 1738884900 | 3.102 | 0.66 | 26.92 | 2.504 | 3.718 | 2.42 | 2156050 |
| 1738798500 | 2.444 | -0.09 | -3.40 | 2.528 | 2.72 | 2.25 | 107142 |
| 1738712100 | 2.53 | -0.16 | -5.95 | 2.46 | 2.69158 | 2.412 | 155883 |
| 1738625700 | 2.69 | -0.29 | -9.73 | 2.798 | 3.1 | 2.2279999 | 324917 |
| 1738366500 | 2.98 | -2.2 | -42.47 | 3.476 | 3.476 | 2.8 | 738223 |
| 1738280100 | 5.18 | -0.21 | -3.86 | 5.328 | 5.382 | 4.9 | 57825 |
| 1738193700 | 5.38774 | -0.19 | -3.41 | 5.2259999 | 5.5 | 5.158 | 39231 |
| 1738107300 | 5.5779999 | 0.19 | 3.45 | 5.12 | 5.6899999 | 5.002 | 46667 |
| 1738020900 | 5.392 | 0.09 | 1.77 | 5.14 | 5.4079999 | 5.102 | 44254 |
| 1737761700 | 5.298 | -0.12 | -2.29 | 4.96 | 5.648 | 4.96 | 60269 |
| 1737675300 | 5.422 | 0 | 0.00 | 5.422 | 5.422 | 5.422 | 0 |
| 1737588900 | 5.422 | -0.27 | -4.81 | 5.6 | 5.62 | 5.15 | 151591 |
| 1737502500 | 5.696 | -1.28 | -18.40 | 6.22 | 6.5 | 5.422 | 1725350 |
| 1737156900 | 6.97998 | 0.68 | 10.79 | 6.3 | 7.05 | 6.3 | 96125 |
| 1737070500 | 6.3 | -0.82 | -11.52 | 6.802 | 7.18 | 6.2 | 92358 |
| 1736984100 | 7.1199999 | 0.52 | 7.88 | 6.234 | 7.63 | 5.85 | 168016 |
| 1736897700 | 6.6 | 0.3 | 4.76 | 6.4 | 6.72 | 6.002 | 107168 |
| 1736811300 | 6.3 | -1.1 | -14.86 | 6.9 | 6.95 | 5.644 | 958026 |
| 1736552100 | 7.4 | 0.1 | 1.35 | 7.4 | 7.6 | 6.8 | 93306 |
| 1736379300 | 7.30122 | -0.08 | -1.07 | 7.3 | 7.36 | 6.3 | 94122 |
| 1736292900 | 7.38 | -0.6 | -7.52 | 7.6 | 7.818 | 7.034 | 97950 |
| 1736206500 | 7.98 | 0.07 | 0.83 | 8 | 8.2999999 | 7.4019999 | 135881 |
| 1735947300 | 7.914 | -0.43 | -5.11 | 8.4 | 8.7 | 7.5 | 117844 |
| 1735860900 | 8.34 | 0.24 | 2.96 | 8.2 | 9.8 | 8.024 | 231308 |
| 1735688100 | 8.1 | -0.2 | -2.41 | 8.8 | 8.8 | 7.4 | 164487 |
| 1735601700 | 8.2999999 | -0.26 | -3.04 | 9 | 9 | 6.8 | 219933 |
| 1735342500 | 8.56 | 0.86 | 11.14 | 7.8 | 8.666 | 7.25 | 242078 |
| 1735256100 | 7.702 | 0.9 | 13.30 | 7.182 | 7.9378 | 6.84 | 168986 |
| 1735077840 | 6.798 | -0.2 | -2.89 | 7.16 | 7.17998 | 6.6 | 85452 |
| 1734996900 | 7 | 0.34 | 5.07 | 7.5 | 7.98 | 6.6 | 225408 |
| 1734737700 | 6.662 | -0.17 | -2.46 | 6.42 | 7.052 | 6 | 135568 |
| 1734651300 | 6.83 | 0.26 | 3.96 | 6.93 | 7.8 | 6.22 | 220212 |
| 1734564900 | 6.57 | -1.9 | -22.47 | 6.21 | 8.4 | 6.1 | 436728 |
| 1734478500 | 8.474 | 3.04 | 56.06 | 5.272 | 8.564 | 4.796 | 423622 |
| 1734392100 | 5.43 | -0.92 | -14.43 | 6.0599999 | 6.2 | 5.06 | 208045 |
| 1734132900 | 6.346 | -1.25 | -16.43 | 7 | 7.14 | 6.22 | 162789 |
| 1734046500 | 7.594 | 0.37 | 5.18 | 6.998 | 7.89 | 6 | 509390 |
| 1733960100 | 7.22 | -0.6 | -7.67 | 10.207999 | 10.94 | 6.428 | 3696768 |
| 1733873700 | 7.82 | -0.39 | -4.70 | 8 | 8.4 | 7.62 | 7052 |
| 1733787300 | 8.206 | -0.75 | -8.42 | 9.2 | 9.4279999 | 8.186 | 16470 |
| 1733528100 | 8.96 | 0.28 | 3.18 | 8.96 | 10 | 8.164 | 21821 |
| 1733441700 | 8.68388 | 0.78 | 9.92 | 8 | 8.68388 | 7.9 | 25454 |
| 1733355300 | 7.9 | 0.76 | 10.61 | 7.5 | 8.588 | 7.138 | 51721 |
| 1733268900 | 7.142 | 0.16 | 2.32 | 7 | 7.36 | 6.8 | 19959 |
| 1733182500 | 6.98 | 0.38 | 5.76 | 6.6 | 8 | 6.6 | 33916 |
| 1732917840 | 6.6 | -0.28 | -4.07 | 7 | 8 | 6.192 | 31717 |
| 1732750500 | 6.8799999 | -0.52 | -7.03 | 7.42 | 7.5 | 6.8 | 19412 |
| 1732664100 | 7.4 | -0.92 | -11.06 | 8.426 | 8.6 | 6.622 | 33206 |
| 1732577700 | 8.32 | -1.86 | -18.27 | 9.8 | 9.8 | 8.24 | 37994 |
| 1732318500 | 10.18 | -0.68 | -6.30 | 10.89 | 11.11 | 10 | 52775 |
| 1732232100 | 10.864 | -1.04 | -8.71 | 11.52 | 12.1 | 10 | 46664 |
