Hot Features
프리미엄
Forum Energy Technologies Inc (FET)
NYSE
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 | 0.37 | 2.5 | 14.8 | 15.61 | 14.64 | 95172 | 15.11000485 | CS |
| 4 | 1.04 | 7.36022646851 | 14.13 | 16.675 | 12.83 | 63459 | 15.19685331 | CS |
| 12 | -1.55 | -9.27033492823 | 16.72 | 17.22 | 12.83 | 45501 | 15.42100527 | CS |
| 26 | -3.32 | -17.9556517036 | 18.49 | 18.76 | 12.83 | 50978 | 16.28673193 | CS |
| 52 | -7.19 | -32.1556350626 | 22.36 | 23.82 | 12.83 | 41946 | 17.68796835 | CS |
| 156 | -3.47 | -18.6158798283 | 18.64 | 33.84 | 12.83 | 46541 | 22.63363553 | CS |
| 260 | 13.86 | 1058.01526718 | 1.31 | 33.84 | 0.1501 | 624918 | 1.83324558 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 15.17 | 0 | 0.00 | 15.13 | 15.37 | 15.11 | 41431 |
| 1732664400 | 15.17 | 0.01 | 0.07 | 15.17 | 15.24 | 14.945 | 66069 |
| 1732578000 | 15.16 | -0.09 | -0.59 | 15.27 | 15.61 | 15.07 | 144439 |
| 1732318800 | 15.25 | 0.36 | 2.42 | 14.9 | 15.5958 | 14.89 | 138748 |
| 1732232400 | 14.89 | 0.11 | 0.74 | 14.76 | 14.955 | 14.71 | 92614 |
| 1732146000 | 14.78 | -0.04 | -0.27 | 14.8 | 14.8 | 14.64 | 30814 |
| 1732059600 | 14.82 | 0.01 | 0.07 | 14.68 | 14.83 | 14.25 | 34817 |
| 1731973200 | 14.81 | 0.1 | 0.68 | 15 | 15.13 | 14.81 | 58353 |
| 1731714000 | 14.71 | -0.73 | -4.73 | 15.5 | 15.5 | 14.71 | 46451 |
| 1731627600 | 15.44 | 0.15 | 0.98 | 15.12 | 15.48 | 15.02 | 39580 |
| 1731541200 | 15.29 | -0.2 | -1.29 | 15.4991 | 15.605 | 15.1904 | 62904 |
| 1731454800 | 15.49 | -0.31 | -1.96 | 15.8 | 15.8 | 15.41 | 53273 |
| 1731368400 | 15.8 | -0.09 | -0.57 | 15.75 | 16.09 | 15.74 | 82899 |
| 1731109200 | 15.89 | -0.55 | -3.35 | 16.375 | 16.48 | 15.88 | 47507 |
| 1731022800 | 16.44 | 0.47 | 2.94 | 15.89 | 16.675 | 15.89 | 51192 |
| 1730936400 | 15.97 | 0.9 | 5.97 | 15.59 | 16 | 15.34 | 115345 |
| 1730850000 | 15.07 | 0.23 | 1.55 | 15.11 | 15.35 | 14.85 | 28213 |
| 1730763600 | 14.84 | 0.88 | 6.30 | 13.9 | 15.06 | 13.9 | 40745 |
| 1730500800 | 13.96 | -0.02 | -0.14 | 12.83 | 14.22 | 12.83 | 43764 |
| 1730414400 | 13.98 | -0.04 | -0.29 | 13.97 | 14.16 | 13.91 | 50825 |
| 1730328000 | 14.02 | 0.02 | 0.14 | 14.07 | 14.2 | 13.97 | 25991 |
| 1730241600 | 14 | -0.32 | -2.23 | 14.04 | 14.33 | 13.93 | 71275 |
| 1730155200 | 14.32 | -0.08 | -0.56 | 14.21 | 14.46 | 14.21 | 15105 |
| 1729896000 | 14.4 | 0.11 | 0.77 | 14.45 | 14.55 | 14.244 | 24052 |
| 1729809600 | 14.29 | -0.15 | -1.04 | 14.4 | 14.4 | 14.06 | 20076 |
| 1729723200 | 14.44 | -0.11 | -0.76 | 14.5 | 14.525 | 14.07 | 30733 |
| 1729636800 | 14.55 | 0.16 | 1.11 | 14.5 | 14.55 | 14.29 | 37459 |
| 1729550400 | 14.39 | -0.43 | -2.90 | 14.98 | 14.98 | 14.39 | 30632 |
| 1729291200 | 14.82 | -0.58 | -3.77 | 15.38 | 15.45 | 14.52 | 46316 |
| 1729204800 | 15.4 | -0.07 | -0.45 | 15.6 | 15.6 | 15.08 | 23900 |
| 1729118400 | 15.47 | 0.25 | 1.64 | 15.41 | 15.73 | 15.255 | 45972 |
| 1729032000 | 15.22 | -0.04 | -0.26 | 15 | 15.26 | 14.635 | 63534 |
| 1728945600 | 15.26 | -0.37 | -2.37 | 15.59 | 15.59 | 15.23 | 18069 |
| 1728686400 | 15.63 | 0.09 | 0.58 | 15.49 | 15.63 | 15.3801 | 22596 |
| 1728600000 | 15.54 | -0.05 | -0.32 | 15.685 | 15.685 | 15.48 | 14137 |
| 1728513600 | 15.59 | -0.05 | -0.32 | 15.54 | 15.9 | 15.475 | 23091 |
| 1728427200 | 15.64 | -0.43 | -2.68 | 15.9 | 16.059999 | 15.43 | 30003 |
| 1728340800 | 16.07 | -0.09 | -0.56 | 16.309999 | 16.389395 | 16 | 13681 |
| 1728081600 | 16.16 | 0.56 | 3.59 | 15.6466 | 16.329999 | 15.625 | 38126 |
| 1727995200 | 15.6 | -0.09 | -0.57 | 15.5 | 15.82 | 15.49 | 39566 |
| 1727908800 | 15.69 | 0.1 | 0.64 | 15.83 | 15.83 | 15.455 | 15343 |
| 1727822400 | 15.59 | 0.13 | 0.84 | 15.36 | 15.76 | 15.36 | 27117 |
| 1727735520 | 15.46 | -0.48 | -3.01 | 15.8 | 16.024999 | 15.39 | 39131 |
| 1727476800 | 15.94 | -0.05 | -0.31 | 16.19 | 16.344999 | 15.75 | 20856 |
| 1727390400 | 15.99 | -0.29 | -1.78 | 16.14 | 16.5 | 15.94 | 40888 |
| 1727304000 | 16.28 | -0.55 | -3.27 | 16.77 | 16.77 | 16.079999 | 26610 |
| 1727217600 | 16.83 | -0.09 | -0.53 | 17.12 | 17.22 | 16.76 | 24594 |
| 1727131200 | 16.92 | 0.31 | 1.87 | 16.55 | 16.96 | 16.465 | 27429 |
| 1726872000 | 16.61 | 0.16 | 0.97 | 16.29 | 16.64 | 15.99 | 110387 |
| 1726785600 | 16.45 | 0.45 | 2.81 | 16.59 | 16.71 | 16.254999 | 52871 |
| 1726699200 | 16 | -0.45 | -2.74 | 16.469999 | 16.53 | 15.94 | 33097 |
| 1726612800 | 16.45 | 0.56 | 3.52 | 16.149999 | 16.6 | 16.149999 | 38125 |
| 1726526400 | 15.89 | 0.12 | 0.76 | 15.84 | 15.97 | 15.75 | 21917 |
| 1726267200 | 15.77 | 0.51 | 3.34 | 15.49 | 15.83 | 15.48 | 34611 |
| 1726180800 | 15.26 | 0.06 | 0.39 | 15.19 | 15.58 | 15.0013 | 37221 |
| 1726094400 | 15.2 | -0.01 | -0.07 | 15.3 | 15.41 | 14.63 | 57467 |
| 1726008000 | 15.21 | -0.26 | -1.68 | 15.21 | 15.24 | 14.935 | 61119 |
| 1725921600 | 15.47 | -0.53 | -3.31 | 15.96 | 16.155 | 15.45 | 38520 |
| 1725662400 | 16 | -0.41 | -2.50 | 16.41 | 16.41 | 15.9 | 24970 |
| 1725576000 | 16.41 | -0.29 | -1.74 | 16.719999 | 16.8 | 16.2601 | 45069 |
| 1725489600 | 16.7 | -0.11 | -0.65 | 16.719999 | 17.075 | 16.67 | 64772 |
| 1725403200 | 16.81 | -0.54 | -3.11 | 17.15 | 17.15 | 16.37 | 77881 |
| 1725057600 | 17.35 | -0.59 | -3.29 | 17.9 | 17.9 | 17.13 | 65579 |
| 1724971200 | 17.94 | 0.24 | 1.36 | 17.8 | 18.14 | 17.8 | 68647 |
