Hot Features
프리미엄
Grupo Aeroportuario del Centro Norte SAB de CV (OMAB)
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 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 75.58 | 1.18 | 1.59 | 74.21 | 76.21 | 74.21 | 103715 |
| 1741818900 | 74.4 | 1.26 | 1.72 | 74.39 | 74.89 | 72.92 | 57606 |
| 1741732500 | 73.14 | 1.44 | 2.01 | 72.365 | 73.84 | 71.8 | 39423 |
| 1741646100 | 71.7 | -3.51 | -4.67 | 75.02 | 75.2 | 71.175 | 51164 |
| 1741390500 | 75.21 | -1.52 | -1.98 | 76.38 | 77.23 | 74.51 | 55729 |
| 1741304100 | 76.73 | 0.29 | 0.38 | 76.35 | 77.295 | 75.95 | 58984 |
| 1741217700 | 76.44 | 1.13 | 1.50 | 76 | 77.25 | 75.38 | 44801 |
| 1741131300 | 75.31 | 0.24 | 0.32 | 76.17 | 76.5995 | 72.6978 | 87164 |
| 1741044900 | 75.07 | -2.16 | -2.80 | 77.52 | 78.36 | 74.65 | 44474 |
| 1740785700 | 77.23 | 2.91 | 3.92 | 73.66 | 77.37 | 73.66 | 74334 |
| 1740699300 | 74.32 | -2.75 | -3.57 | 77.59 | 77.99 | 73.26 | 47006 |
| 1740612900 | 77.07 | 0.35 | 0.46 | 77.7 | 77.7 | 75.36 | 46498 |
| 1740526500 | 76.72 | -2.48 | -3.13 | 78.83 | 78.83 | 75.8 | 43881 |
| 1740440100 | 79.2 | -0.69 | -0.86 | 79.89 | 81.48 | 78.51 | 63390 |
| 1740180900 | 79.89 | -3.28 | -3.94 | 83.17 | 83.5 | 79.56 | 65758 |
| 1740094500 | 83.17 | 2.71 | 3.37 | 80.91 | 83.69 | 80.875 | 77983 |
| 1740008100 | 80.46 | -1.13 | -1.38 | 81.31 | 81.54 | 79.5001 | 147686 |
| 1739921700 | 81.59 | 0.94 | 1.17 | 81.39 | 82.345 | 81.1 | 74692 |
| 1739576100 | 80.65 | 0.68 | 0.85 | 80 | 82.2727 | 80 | 93561 |
| 1739489700 | 79.97 | -0.72 | -0.89 | 80.8 | 81.255 | 79.74 | 76563 |
| 1739403300 | 80.69 | 1.76 | 2.23 | 78.84 | 81.2 | 78.39 | 78317 |
| 1739316900 | 78.93 | 1.16 | 1.49 | 76.56 | 79.38 | 76.56 | 73547 |
| 1739230500 | 77.77 | 0.11 | 0.14 | 78.6 | 78.6 | 76.91 | 74010 |
| 1738971300 | 77.66 | -0.64 | -0.82 | 78.47 | 78.7 | 76.915 | 26484 |
| 1738884900 | 78.3 | 2.49 | 3.28 | 75.83 | 78.33 | 75.21 | 56221 |
| 1738798500 | 75.81 | -1.92 | -2.47 | 77.8 | 78.49 | 75.26 | 52826 |
| 1738712100 | 77.73 | -0.05 | -0.06 | 77.83 | 79.17 | 76.5686 | 60806 |
| 1738625700 | 77.78 | 2.18 | 2.88 | 73.01 | 77.8 | 73.01 | 59896 |
| 1738366500 | 75.6 | -4.81 | -5.98 | 79.9 | 80.3 | 75.415 | 109538 |
| 1738280100 | 80.41 | 2.08 | 2.66 | 79.43 | 81.13 | 78.51 | 95751 |
| 1738193700 | 78.33 | 0.07 | 0.09 | 78.11 | 78.86 | 76.46 | 98201 |
| 1738107300 | 78.26 | 0.26 | 0.33 | 77.8 | 78.94 | 77.8 | 100375 |
| 1738020900 | 78 | -1.94 | -2.43 | 78.78 | 78.78 | 77.1383 | 42518 |
| 1737761700 | 79.94 | 1.16 | 1.47 | 79.29 | 80.23 | 79.03 | 64984 |
| 1737675300 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1737588900 | 78.78 | 1.3 | 1.68 | 77.6 | 79.74 | 77.48 | 102891 |
| 1737502500 | 77.48 | 0.84 | 1.10 | 77.19 | 77.76 | 76.7 | 31315 |
| 1737156900 | 76.64 | 0.93 | 1.23 | 75.84 | 77.46 | 75.84 | 31638 |
| 1737070500 | 75.71 | -1.52 | -1.97 | 77.8 | 78.3 | 75.71 | 41390 |
| 1736984100 | 77.23 | 0.75 | 0.98 | 76.82 | 78.01 | 75.44 | 100249 |
| 1736897700 | 76.48 | 4.23 | 5.85 | 73 | 76.755 | 72.86 | 80336 |
| 1736811300 | 72.25 | 0.96 | 1.35 | 70.58 | 72.27 | 70.16 | 112131 |
| 1736552100 | 71.29 | -0.94 | -1.30 | 72.26 | 72.26 | 71.02 | 30622 |
| 1736379300 | 72.23 | -1.54 | -2.09 | 73.22 | 73.97 | 71.58 | 55410 |
| 1736292900 | 73.77 | 2.14 | 2.99 | 72.705 | 74.65 | 72.705 | 96842 |
| 1736206500 | 71.63 | 2.56 | 3.71 | 69.2 | 73.2 | 69.2 | 70588 |
| 1735947300 | 69.07 | -1.29 | -1.83 | 70 | 70.5 | 68.48 | 40607 |
| 1735860900 | 70.36 | 1.72 | 2.51 | 68.91 | 70.77 | 68.91 | 30839 |
| 1735688100 | 68.64 | -0.37 | -0.54 | 69.35 | 69.35 | 68.365 | 33234 |
| 1735601700 | 69.01 | -0.57 | -0.82 | 69.1 | 69.24 | 67.605 | 66083 |
| 1735342500 | 69.58 | -2.19 | -3.05 | 71.01 | 71.85 | 69.445 | 41418 |
| 1735256100 | 71.77 | -0.03 | -0.04 | 72.03 | 72.18 | 71.035 | 34650 |
| 1735077840 | 71.8 | -0.14 | -0.19 | 72.42 | 72.42 | 71.13 | 16710 |
| 1734996900 | 71.94 | -0.16 | -0.22 | 71.57 | 72.17 | 69.86 | 56259 |
| 1734737700 | 72.1 | 0.26 | 0.36 | 71.73 | 73.11 | 71.73 | 172206 |
| 1734651300 | 71.84 | -0.11 | -0.15 | 73.01 | 73.02 | 71.41 | 68753 |
| 1734564900 | 71.95 | -1.85 | -2.51 | 73.34 | 74.63 | 71.3872 | 215554 |
| 1734478500 | 73.8 | -0.24 | -0.32 | 73.55 | 74.525 | 73.355 | 89483 |
| 1734392100 | 74.04 | 1.37 | 1.89 | 72.36 | 74.29 | 72.2 | 147396 |
