Hot Features
프리미엄
NextEra Energy Partners LP (NEP)
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 | 0.14 | 1.34615384615 | 10.4 | 10.87 | 10.11 | 981770 | 10.54 | CS |
| 4 | -7.59 | -41.8643132929 | 18.13 | 18.145 | 9.98 | 4453275 | 12.63853127 | CS |
| 12 | -6.41 | -37.8171091445 | 16.95 | 20.02 | 9.98 | 2502240 | 14.70810272 | CS |
| 26 | -14.71 | -58.2574257426 | 25.25 | 28.25 | 9.98 | 2055126 | 18.33131891 | CS |
| 52 | -17.92 | -62.9655657063 | 28.46 | 35.15 | 9.98 | 1750723 | 22.64653904 | CS |
| 156 | -63.35 | -85.7355528488 | 73.89 | 86.06 | 9.98 | 1270968 | 36.12726269 | CS |
| 260 | -47.2 | -81.745756841 | 57.74 | 88.7974 | 9.98 | 986313 | 43.12055451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1738798800 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1738712400 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1738626000 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1738366800 | 10.54 | 0.1 | 0.96 | 10.4 | 10.87 | 10.11 | 4908851 |
| 1738280400 | 10.44 | -0.05 | -0.48 | 10.45 | 10.75 | 9.98 | 14495670 |
| 1738194000 | 10.49 | -1.34 | -11.33 | 11.44 | 11.56 | 10.32 | 14773789 |
| 1738107600 | 11.83 | -3.97 | -25.13 | 11.93 | 12.5 | 10.69 | 21403694 |
| 1738021200 | 15.8 | 0.1 | 0.64 | 15.75 | 17.05 | 15.25 | 4169969 |
| 1737762000 | 15.7 | -0.23 | -1.44 | 16.55 | 17.08 | 15.61 | 3963075 |
| 1737675600 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1737589200 | 15.93 | -0.82 | -4.90 | 16.7 | 16.719999 | 15.9 | 5904398 |
| 1737502800 | 16.75 | -0.3 | -1.76 | 17.015 | 17.16 | 16.739999 | 1785486 |
| 1737157200 | 17.05 | 0.14 | 0.83 | 17.02 | 17.3 | 16.93 | 1036598 |
| 1737070800 | 16.91 | 0.14 | 0.83 | 16.5 | 17.24 | 16.25 | 1358143 |
| 1736984400 | 16.77 | -0.02 | -0.12 | 17.21 | 17.37 | 16.68 | 1594564 |
| 1736898000 | 16.79 | -0.55 | -3.17 | 17.54 | 17.73 | 16.77 | 1640552 |
| 1736811600 | 17.34 | -0.72 | -3.99 | 17.5 | 17.53 | 16.66 | 2199174 |
| 1736552400 | 18.06 | -0.2 | -1.10 | 18.13 | 18.145 | 17.77 | 924984 |
| 1736379600 | 18.26 | -0.61 | -3.23 | 18.5667 | 18.6 | 17.99 | 1059029 |
| 1736293200 | 18.87 | 0.15 | 0.80 | 19.01 | 19.28 | 18.63 | 1055062 |
| 1736206800 | 18.72 | 0.02 | 0.11 | 18.94 | 18.99 | 18.55 | 1171225 |
| 1735947600 | 18.7 | 0.52 | 2.86 | 18.58 | 18.9 | 18.38 | 1458247 |
| 1735861200 | 18.18 | 0.38 | 2.13 | 18.0821 | 18.46 | 17.73 | 922367 |
| 1735688400 | 17.8 | 0.21 | 1.19 | 17.7 | 18.09 | 17.52 | 1719364 |
| 1735602000 | 17.59 | 0.21 | 1.21 | 17.18 | 17.62 | 16.78 | 2076821 |
| 1735342800 | 17.38 | -0.3 | -1.70 | 17.56 | 17.58 | 17.2001 | 977927 |
| 1735256400 | 17.68 | -0.1 | -0.56 | 17.61 | 18.08 | 17.53 | 1593204 |
| 1735077840 | 17.78 | 0.29 | 1.66 | 17.5 | 17.795 | 17.29 | 622876 |
| 1734997200 | 17.49 | -0.12 | -0.68 | 17.6 | 17.6 | 17.06 | 1404775 |
| 1734738000 | 17.61 | 0.11 | 0.63 | 17 | 17.68 | 16.93 | 1478399 |
| 1734651600 | 17.5 | 0 | 0.00 | 17.63 | 17.81 | 17.44 | 1518532 |
| 1734565200 | 17.5 | -0.15 | -0.85 | 17.65 | 18.32 | 17.37 | 1529905 |
| 1734478800 | 17.65 | -0.21 | -1.18 | 17.8 | 18.065 | 17.51 | 939431 |
| 1734392400 | 17.86 | -0.05 | -0.28 | 17.575 | 18.12 | 17.52 | 1478087 |
| 1734133200 | 17.91 | 0.27 | 1.53 | 17.6 | 17.955 | 17.3446 | 1174088 |
| 1734046800 | 17.64 | -0.29 | -1.62 | 17.695 | 17.89 | 17.51 | 1313189 |
| 1733960400 | 17.93 | -0.19 | -1.05 | 18.46 | 18.54 | 17.69 | 1270506 |
| 1733874000 | 18.12 | 0.15 | 0.83 | 17.91 | 18.26 | 17.5597 | 990906 |
| 1733787600 | 17.97 | 0.35 | 1.99 | 17.7607 | 18.55 | 17.7607 | 1083654 |
| 1733528400 | 17.62 | -0.58 | -3.19 | 18.2566 | 18.285 | 17.39 | 1796642 |
| 1733442000 | 18.2 | 0.2 | 1.11 | 18.08 | 18.29 | 17.9 | 1686422 |
| 1733355600 | 18 | -0.74 | -3.95 | 18.715 | 18.93 | 17.85 | 1457564 |
| 1733269200 | 18.74 | -0.93 | -4.73 | 19.69 | 19.85 | 18.5 | 2213703 |
| 1733182800 | 19.67 | 2.2 | 12.59 | 18.03 | 20.02 | 17.75 | 4658621 |
| 1732917840 | 17.47 | 0 | 0.00 | 17.605 | 17.73 | 17.44 | 666045 |
| 1732750800 | 17.47 | 0.28 | 1.63 | 17.29 | 17.67 | 17.2001 | 2318477 |
| 1732664400 | 17.19 | -0.09 | -0.52 | 17.12 | 17.22 | 16.69 | 2008537 |
| 1732578000 | 17.28 | 0.5 | 2.98 | 17.12 | 17.655 | 17.09 | 1678114 |
| 1732318800 | 16.78 | 0.43 | 2.63 | 16.425 | 17.03 | 16.425 | 1888561 |
| 1732232400 | 16.35 | 0.27 | 1.68 | 16.09 | 16.51 | 16.059999 | 1369667 |
| 1732146000 | 16.079999 | 0.21 | 1.32 | 15.89 | 16.134094 | 15.71 | 1335088 |
| 1732059600 | 15.87 | -0.16 | -1.00 | 15.845 | 16.27 | 15.7547 | 1296447 |
| 1731973200 | 16.03 | -0.4 | -2.43 | 16.184999 | 16.379999 | 15.88 | 1885146 |
| 1731714000 | 16.43 | -0.55 | -3.24 | 16.95 | 17 | 16.23 | 1865406 |
| 1731627600 | 16.98 | 0.32 | 1.92 | 16.66 | 17.38 | 16.64 | 2121893 |
| 1731541200 | 16.66 | 0.66 | 4.13 | 16.21 | 16.7226 | 16.085 | 1858471 |
| 1731454800 | 16 | -1.29 | -7.46 | 17 | 17.09 | 15.55 | 5488376 |
| 1731368400 | 17.29 | -0.21 | -1.20 | 17.46 | 17.75 | 17.07 | 2635804 |
| 1731109200 | 17.5 | -0.76 | -4.16 | 18.2276 | 18.2276 | 17.31 | 3314536 |
| 1731022800 | 18.26 | -0.26 | -1.40 | 18.575 | 18.575 | 18.04 | 2841133 |
