Hot Features
프리미엄
Novartis AG (NVS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.251990726741 | 99.21 | 100.095 | 97.39 | 1996353 | 98.29975248 | DR |
| 4 | 1.33 | 1.35534495058 | 98.13 | 100.67 | 96.91 | 1408498 | 98.52615805 | DR |
| 12 | -9 | -8.29799004241 | 108.46 | 111.23 | 96.23 | 1225720 | 101.39509456 | DR |
| 26 | -8.66 | -8.00961894192 | 108.12 | 120.92 | 96.23 | 1138925 | 108.25199324 | DR |
| 52 | -8.03 | -7.47046236859 | 107.49 | 120.92 | 92.35 | 1310083 | 104.42461335 | DR |
| 156 | 14.89 | 17.6067163297 | 84.57 | 120.92 | 74.09 | 1800641 | 93.30985895 | DR |
| 260 | 4.37 | 4.59564622989 | 95.09 | 120.92 | 69.1 | 1915713 | 90.54162488 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 98.17 | -1.56 | -1.56 | 99.24 | 99.24 | 98.12 | 1498846 |
| 1737502800 | 99.73 | 2.2 | 2.26 | 98.405 | 100.095 | 98.3 | 1891210 |
| 1737157200 | 97.53 | -0.33 | -0.34 | 98.37 | 98.505 | 97.45 | 1483637 |
| 1737070800 | 97.86 | -1.21 | -1.22 | 99.21 | 99.7783 | 97.39 | 3111719 |
| 1736984400 | 99.07 | -0.3 | -0.30 | 99.48 | 99.73 | 98.908 | 1303891 |
| 1736898000 | 99.37 | 0.1 | 0.10 | 98.75 | 99.44 | 98.2 | 1797235 |
| 1736811600 | 99.27 | 0.19 | 0.19 | 98.56 | 99.27 | 98.46 | 1467207 |
| 1736552400 | 99.08 | -1.14 | -1.14 | 99.47 | 99.72 | 99.03 | 1360332 |
| 1736379600 | 100.22 | 1.24 | 1.25 | 99 | 100.67 | 98.53 | 1784178 |
| 1736293200 | 98.98 | 1.28 | 1.31 | 98.76 | 99.58 | 98.76 | 1336129 |
| 1736206800 | 97.7 | 0.06 | 0.06 | 97.88 | 98.4582 | 97.475 | 1348590 |
| 1735947600 | 97.64 | 0.5 | 0.51 | 97.39 | 97.9 | 97.18 | 1373201 |
| 1735861200 | 97.14 | -0.17 | -0.17 | 97.725 | 98 | 96.91 | 1073405 |
| 1735688400 | 97.31 | -0.02 | -0.02 | 97.33 | 97.95 | 97.06 | 687864 |
| 1735602000 | 97.33 | -1.06 | -1.08 | 98.01 | 98.01 | 97.28 | 859659 |
| 1735342800 | 98.39 | -0.01 | -0.01 | 97.94 | 98.595 | 97.94 | 953272 |
| 1735256400 | 98.4 | 0.05 | 0.05 | 98.13 | 98.53 | 98.13 | 614083 |
| 1735077840 | 98.35 | -0.1 | -0.10 | 98.21 | 98.4462 | 97.6701 | 337383 |
| 1734997200 | 98.45 | 1.34 | 1.38 | 97.72 | 98.52 | 97.1 | 1042764 |
| 1734738000 | 97.11 | 0.34 | 0.35 | 96.25 | 97.59 | 96.23 | 1522554 |
| 1734651600 | 96.77 | -0.06 | -0.06 | 96.81 | 97.09 | 96.52 | 1145974 |
| 1734565200 | 96.83 | -2.27 | -2.29 | 98.41 | 98.85 | 96.82 | 920576 |
| 1734478800 | 99.1 | 1.33 | 1.36 | 98.36 | 99.67 | 98.36 | 1368035 |
| 1734392400 | 97.77 | -0.59 | -0.60 | 98.06 | 98.8 | 97.69 | 1244125 |
| 1734133200 | 98.36 | -0.23 | -0.23 | 98.5 | 98.55 | 97.87 | 1202317 |
| 1734046800 | 98.59 | -0.58 | -0.58 | 98.98 | 99.45 | 98.56 | 1028911 |
| 1733960400 | 99.17 | -0.96 | -0.96 | 99.68 | 99.76 | 99.11 | 1006910 |
| 1733874000 | 100.13 | -1.55 | -1.52 | 101.48 | 101.52 | 100.1 | 975058 |
| 1733787600 | 101.68 | -0.31 | -0.30 | 101.57 | 102.125 | 101.52 | 1101907 |
| 1733528400 | 101.99 | -0.53 | -0.52 | 102.65 | 102.84 | 101.97 | 789278 |
| 1733442000 | 102.52 | 0.68 | 0.67 | 102.72 | 103.055 | 102.485 | 956204 |
| 1733355600 | 101.84 | -2.72 | -2.60 | 102.07 | 102.1717 | 101.26 | 1544892 |
| 1733269200 | 104.56 | -0.24 | -0.23 | 105.21 | 105.215 | 104.52 | 837623 |
| 1733182800 | 104.8 | -0.97 | -0.92 | 105.3 | 105.3 | 104.43 | 1151003 |
| 1732917840 | 105.77 | 0.9 | 0.86 | 105.2 | 105.97 | 104.855 | 660843 |
| 1732750800 | 104.87 | 1.06 | 1.02 | 104.56 | 105.2997 | 104.55 | 804935 |
| 1732664400 | 103.81 | 0.27 | 0.26 | 104.09 | 104.09 | 103.25 | 1316186 |
| 1732578000 | 103.54 | -0.74 | -0.71 | 103.95 | 104.43 | 103.43 | 1268090 |
| 1732318800 | 104.28 | 0.43 | 0.41 | 104.44 | 105.19 | 104.18 | 1342100 |
| 1732232400 | 103.85 | 0.76 | 0.74 | 103.205 | 103.93 | 103.16 | 1444415 |
| 1732146000 | 103.09 | -0.18 | -0.17 | 102.77 | 103.19 | 102.46 | 1028941 |
| 1732059600 | 103.27 | 0.23 | 0.22 | 102.54 | 103.35 | 102.4 | 1215545 |
| 1731973200 | 103.04 | -0.02 | -0.02 | 102.49 | 103.42 | 102.48 | 979689 |
| 1731714000 | 103.06 | -0.34 | -0.33 | 102.93 | 103.3 | 102.59 | 1368633 |
| 1731627600 | 103.4 | -0.46 | -0.44 | 104.23 | 104.68 | 103.37 | 1942416 |
| 1731541200 | 103.86 | -1.06 | -1.01 | 104.02 | 104.16 | 103.38 | 1810492 |
| 1731454800 | 104.92 | -0.75 | -0.71 | 105.12 | 105.19 | 104.41 | 1068006 |
| 1731368400 | 105.67 | -0.78 | -0.73 | 106.23 | 106.405 | 105.475 | 1087229 |
| 1731109200 | 106.45 | -0.63 | -0.59 | 106.59 | 106.64 | 106.13 | 1155337 |
| 1731022800 | 107.08 | 0.27 | 0.25 | 106.425 | 107.1 | 106.17 | 1248025 |
| 1730936400 | 106.81 | -2.57 | -2.35 | 107.72 | 107.75 | 106.44 | 1330553 |
| 1730850000 | 109.38 | -1.14 | -1.03 | 108.845 | 109.4499 | 108.57 | 723058 |
| 1730763600 | 110.52 | 1.17 | 1.07 | 110.9 | 111.23 | 110.265 | 1038288 |
| 1730500800 | 109.35 | 0.95 | 0.88 | 109.86 | 110.025 | 109.3 | 1098513 |
| 1730414400 | 108.4 | -1.51 | -1.37 | 108.46 | 108.83 | 107.935 | 1363342 |
| 1730328000 | 109.91 | -0.62 | -0.56 | 110.74 | 110.81 | 109.73 | 2807053 |
| 1730241600 | 110.53 | -5.1 | -4.41 | 111.81 | 112.77 | 109.81 | 3049229 |
| 1730155200 | 115.63 | 1.84 | 1.62 | 114.28 | 115.765 | 114.17 | 1512541 |
| 1729896000 | 113.79 | 0.66 | 0.58 | 113.65 | 114.09 | 113.5 | 904082 |
| 1729809600 | 113.13 | -0.94 | -0.82 | 114.08 | 114.235 | 113.12 | 613639 |
| 1729723200 | 114.07 | -0.25 | -0.22 | 113.98 | 114.27 | 113.75 | 1120692 |
