Hot Features
프리미엄
Fidelis Insurance Holdings Limited (FIHL)
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 | -0.93 | -5.93869731801 | 15.66 | 15.9 | 14.07 | 1186883 | 14.87749234 | CS |
| 4 | -2.38 | -13.9099941555 | 17.11 | 17.11 | 14.07 | 620956 | 15.69814388 | CS |
| 12 | -5.605 | -27.5633144824 | 20.335 | 20.44 | 14.07 | 562251 | 16.85191814 | CS |
| 26 | -3.82 | -20.5929919137 | 18.55 | 21.32 | 14.07 | 491364 | 17.75856693 | CS |
| 52 | 0.09 | 0.614754098361 | 14.64 | 21.32 | 14.07 | 590059 | 17.71721368 | CS |
| 156 | 1.63 | 12.4427480916 | 13.1 | 21.32 | 11.55 | 497980 | 16.48425049 | CS |
| 260 | 1.63 | 12.4427480916 | 13.1 | 21.32 | 11.55 | 497980 | 16.48425049 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 14.73 | 0.32 | 2.22 | 14.07 | 15.29 | 14.07 | 1181815 |
| 1740526800 | 14.41 | -0.1 | -0.69 | 14.55 | 14.63 | 14.17 | 799837 |
| 1740440400 | 14.51 | -0.01 | -0.07 | 14.6 | 14.8 | 14.26 | 796739 |
| 1740181200 | 14.52 | -0.84 | -5.47 | 15.47 | 15.52 | 14.4 | 811647 |
| 1740094800 | 15.36 | -1.13 | -6.85 | 15.66 | 15.9 | 14.5 | 2344376 |
| 1740008400 | 16.489999 | 0.01 | 0.06 | 16.39 | 16.549 | 16.215 | 431510 |
| 1739922000 | 16.48 | 0.27 | 1.67 | 16.21 | 16.489999 | 16.1 | 605733 |
| 1739576400 | 16.21 | -0.4 | -2.41 | 16.6 | 16.719999 | 16.17 | 714477 |
| 1739490000 | 16.61 | 0.06 | 0.36 | 16.77 | 16.925 | 16.5 | 577532 |
| 1739403600 | 16.55 | -0.16 | -0.96 | 16.68 | 16.68 | 16.34 | 237575 |
| 1739317200 | 16.71 | 0.07 | 0.42 | 16.68 | 16.73 | 16.469999 | 446089 |
| 1739230800 | 16.64 | -0.15 | -0.89 | 16.739999 | 16.83 | 16.605 | 277468 |
| 1738971600 | 16.79 | 0.05 | 0.30 | 16.75 | 16.85 | 16.5501 | 212732 |
| 1738885200 | 16.739999 | 0.06 | 0.36 | 16.78 | 16.85 | 16.59 | 205788 |
| 1738798800 | 16.68 | 0.41 | 2.52 | 16.27 | 16.735 | 16.25 | 401955 |
| 1738712400 | 16.27 | -0.04 | -0.25 | 16.3 | 16.565 | 16.149999 | 266724 |
| 1738626000 | 16.309999 | -0.19 | -1.15 | 16.25 | 16.495 | 16.04 | 403177 |
| 1738366800 | 16.5 | -0.27 | -1.61 | 16.739999 | 16.77 | 16.34 | 589899 |
| 1738280400 | 16.77 | -0.19 | -1.12 | 17.11 | 17.11 | 16.71 | 509215 |
| 1738194000 | 16.96 | 0.13 | 0.77 | 16.69 | 17.02 | 16.6872 | 296406 |
| 1738107600 | 16.83 | 0.01 | 0.06 | 16.81 | 17.1 | 16.61 | 332695 |
| 1738021200 | 16.82 | 0.34 | 2.06 | 16.559999 | 16.88 | 16.53 | 449520 |
| 1737762000 | 16.48 | 0.22 | 1.35 | 16.399999 | 16.51 | 16.3 | 269773 |
| 1737675600 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737589200 | 16.26 | -0.29 | -1.75 | 16.71 | 16.71 | 16.157499 | 391574 |
| 1737502800 | 16.55 | -0.08 | -0.48 | 16.84 | 16.84 | 16.5 | 321324 |
| 1737157200 | 16.629999 | -0.07 | -0.42 | 16.719999 | 16.9 | 16.59 | 416195 |
| 1737070800 | 16.7 | 0.04 | 0.24 | 16.81 | 16.81 | 16.629999 | 341868 |
| 1736984400 | 16.66 | 0.37 | 2.27 | 16.239999 | 16.774999 | 16.239999 | 910474 |
| 1736898000 | 16.29 | -0.13 | -0.79 | 16.39 | 16.559999 | 16.195 | 588377 |
| 1736811600 | 16.42 | 0.29 | 1.80 | 15.95 | 16.45 | 15.92 | 758128 |
| 1736552400 | 16.129999 | -0.38 | -2.30 | 16.28 | 16.399999 | 16 | 1214514 |
| 1736379600 | 16.51 | -0.42 | -2.48 | 16.2 | 16.635 | 15.9 | 1597496 |
| 1736293200 | 16.93 | -0.01 | -0.06 | 16.95 | 17.16 | 16.78 | 533266 |
| 1736206800 | 16.94 | -0.35 | -2.02 | 17.29 | 17.44 | 16.9 | 1014488 |
| 1735947600 | 17.29 | -0.69 | -3.84 | 17.88 | 17.92 | 17.29 | 335140 |
| 1735861200 | 17.98 | -0.15 | -0.83 | 18.11 | 18.25 | 17.91 | 543146 |
| 1735688400 | 18.13 | 0.4 | 2.26 | 17.74 | 18.17 | 17.74 | 584161 |
| 1735602000 | 17.73 | 0.12 | 0.68 | 17.6 | 17.825 | 17.41 | 382031 |
| 1735342800 | 17.61 | -0.21 | -1.18 | 17.9 | 17.9 | 17.5 | 451691 |
| 1735256400 | 17.82 | 0 | 0.00 | 17.8 | 17.89 | 17.61 | 169132 |
| 1735077840 | 17.82 | 0 | 0.00 | 17.85 | 17.95 | 17.72 | 127606 |
| 1734997200 | 17.82 | -0.13 | -0.72 | 17.83 | 17.92 | 17.6751 | 279374 |
| 1734738000 | 17.95 | 0.18 | 1.01 | 17.54 | 18.07 | 17.52 | 648167 |
| 1734651600 | 17.77 | 0.07 | 0.40 | 17.93 | 18.14 | 17.64 | 401630 |
| 1734565200 | 17.7 | -0.49 | -2.69 | 18.17 | 18.42 | 17.6 | 471554 |
| 1734478800 | 18.19 | -0.21 | -1.14 | 18.49 | 18.49 | 18.04 | 491814 |
| 1734392400 | 18.4 | -0.68 | -3.56 | 19.01 | 19.01 | 18.38 | 418670 |
| 1734133200 | 19.08 | -0.27 | -1.40 | 19.26 | 19.5 | 19.01 | 322010 |
| 1734046800 | 19.35 | -0.17 | -0.87 | 19.59 | 19.68 | 19.31 | 333903 |
| 1733960400 | 19.52 | 0.17 | 0.88 | 19.39 | 19.6 | 19.0625 | 467600 |
| 1733874000 | 19.35 | -0.12 | -0.62 | 19.41 | 19.6457 | 19.25 | 502634 |
| 1733787600 | 19.47 | -0.26 | -1.32 | 19.5 | 19.71 | 19.04 | 863890 |
| 1733528400 | 19.73 | -0.34 | -1.69 | 19.97 | 20.08 | 19.42 | 876484 |
| 1733442000 | 20.07 | -0.17 | -0.84 | 20.39 | 20.44 | 20.04 | 679941 |
| 1733355600 | 20.24 | 0 | 0.00 | 20.27 | 20.28 | 19.975 | 1044656 |
| 1733269200 | 20.24 | -0.16 | -0.78 | 20.53 | 20.53 | 20.18 | 454713 |
| 1733182800 | 20.4 | -0.13 | -0.63 | 20.6 | 20.705 | 20.35 | 562128 |
| 1732917840 | 20.53 | -0.13 | -0.63 | 20.66 | 20.7865 | 20.47 | 188565 |
| 1732750800 | 20.66 | 0.08 | 0.39 | 20.61 | 20.83 | 20.42 | 777659 |
