Hot Features
프리미엄
Sprouts Farmers Market Inc (1FA)
TG
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 | 6.65 | 4.78761699064 | 138.9 | 147.55 | 138.9 | 1233 | 143.59011866 | DE |
| 4 | 25.95 | 21.6973244147 | 119.6 | 147.55 | 117.6 | 1806 | 134.6459463 | DE |
| 12 | 56.85 | 64.0924464487 | 88.7 | 147.55 | 88.04 | 1181 | 119.25710672 | DE |
| 26 | 73.35 | 101.592797784 | 72.2 | 147.55 | 68.9 | 839 | 105.69690195 | DE |
| 52 | 107.55 | 283.026315789 | 38 | 147.55 | 38 | 547 | 96.72446572 | DE |
| 156 | 108.28 | 290.528575262 | 37.27 | 147.55 | 36.34 | 492 | 91.27033431 | DE |
| 260 | 108.28 | 290.528575262 | 37.27 | 147.55 | 36.34 | 492 | 91.27033431 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 146.3 | -0.1 | -0.07 | 145.1 | 147.55 | 145.1 | 670 |
| 1732829220 | 146.4 | 2 | 1.39 | 144.85 | 146.4 | 143.69999 | 368 |
| 1732742820 | 144.4 | -2.3 | -1.57 | 146.9 | 147.3 | 144.1 | 1203 |
| 1732656420 | 146.69999 | 4.1 | 2.88 | 141.85 | 146.69999 | 140.19999 | 857 |
| 1732570020 | 142.6 | 1.6 | 1.13 | 142.19999 | 144.6 | 139.8 | 3127 |
| 1732310820 | 141 | 1.3 | 0.93 | 138.9 | 141.69999 | 138.9 | 609 |
| 1732224420 | 139.69999 | 3.7 | 2.72 | 135.3 | 139.69999 | 134.25 | 924 |
| 1732138020 | 136 | 0.5 | 0.37 | 135.35 | 136.75 | 134.35 | 1036 |
| 1732051620 | 135.5 | 1.3 | 0.97 | 133.3 | 135.5 | 131.8 | 1516 |
| 1731965220 | 134.19999 | -1.35 | -1.00 | 136.19999 | 136.9 | 133.3 | 3501 |
| 1731705960 | 135.55 | 0.65 | 0.48 | 133.3 | 136.25 | 133.1 | 5303 |
| 1731619560 | 134.9 | -3.65 | -2.63 | 138.35 | 139.05 | 133.15 | 996 |
| 1731533160 | 138.55 | 0.6 | 0.43 | 137.69999 | 138.8 | 136.69999 | 2317 |
| 1731446820 | 137.94999 | 0.05 | 0.04 | 138.15 | 139.5 | 136.9 | 1196 |
| 1731360420 | 137.9 | 1.9 | 1.40 | 136.6 | 141.5 | 136.5 | 2783 |
| 1731101220 | 136 | 5.75 | 4.41 | 131 | 136.65 | 130.05 | 1210 |
| 1731014760 | 130.25 | -1.95 | -1.48 | 131.75 | 133.69999 | 129.19999 | 1152 |
| 1730928360 | 132.19999 | 8.15 | 6.57 | 129.35 | 134 | 129.25 | 1437 |
| 1730841960 | 124.05 | 1.95 | 1.60 | 121.75 | 124.95 | 121.05 | 1496 |
| 1730755560 | 122.1 | 1.1 | 0.91 | 121 | 122.95 | 119.5 | 3692 |
| 1730496360 | 121 | 3 | 2.54 | 119.6 | 122.5 | 117.6 | 1387 |
| 1730409960 | 118 | 0.45 | 0.38 | 124 | 126.85 | 116.85 | 2222 |
| 1730323560 | 117.55 | 7.45 | 6.77 | 109.8 | 120.3 | 109.15 | 1091 |
| 1730237160 | 110.1 | -1.45 | -1.30 | 111.65 | 113 | 109.7 | 966 |
| 1730150760 | 111.55 | 1.05 | 0.95 | 111.55 | 111.85 | 110.95 | 739 |
| 1729888020 | 110.5 | 1.1 | 1.01 | 109.3 | 110.95 | 109.3 | 207 |
| 1729801560 | 109.4 | -1.05 | -0.95 | 109.7 | 110.55 | 108.95 | 543 |
| 1729715160 | 110.45 | 0.7 | 0.64 | 109.45 | 110.45 | 108.9 | 853 |
| 1729628760 | 109.75 | 1.95 | 1.81 | 108.65 | 109.8 | 107.75 | 375 |
| 1729542360 | 107.8 | 0.95 | 0.89 | 105.5 | 107.95 | 105.5 | 2623 |
| 1729283160 | 106.85 | -0.9 | -0.84 | 108.8 | 108.8 | 106 | 754 |
| 1729196760 | 107.75 | -0.15 | -0.14 | 107.4 | 108.55 | 107.2 | 978 |
| 1729110360 | 107.9 | 0.3 | 0.28 | 107.65 | 108.85 | 106.9 | 254 |
| 1729023960 | 107.6 | 1.75 | 1.65 | 106.75 | 107.9 | 105.95 | 403 |
| 1728937620 | 105.85 | 0.4 | 0.38 | 106.6 | 107.1 | 105.15 | 594 |
| 1728678360 | 105.45 | 1.9 | 1.83 | 103.6 | 105.45 | 103.5 | 283 |
| 1728591960 | 103.55 | -1 | -0.96 | 104.35 | 105.5 | 101.45 | 1683 |
| 1728505560 | 104.55 | -0.8 | -0.76 | 105 | 105.8 | 103.35 | 844 |
| 1728419160 | 105.35 | 2.8 | 2.73 | 103.2 | 105.9 | 102.05 | 2345 |
| 1728332760 | 102.55 | -0.25 | -0.24 | 104.2 | 104.3 | 102.05 | 2417 |
| 1728073560 | 102.8 | 2.2 | 2.19 | 101.1 | 102.8 | 100 | 1403 |
| 1727987220 | 100.6 | -0.25 | -0.25 | 99.78 | 100.85 | 99.78 | 110 |
| 1727900820 | 100.85 | 0.55 | 0.55 | 100.15 | 100.95 | 99.44 | 703 |
| 1727814420 | 100.3 | 1.3 | 1.31 | 99.46 | 101.15 | 98.74 | 295 |
| 1727728020 | 99 | 2.1 | 2.17 | 96.64 | 99 | 96 | 879 |
| 1727468760 | 96.9 | -0.08 | -0.08 | 97.5 | 97.7 | 96.32 | 933 |
| 1727382360 | 96.98 | -1.9 | -1.92 | 98.86 | 99.8 | 96.4 | 831 |
| 1727295960 | 98.88 | 1.4 | 1.44 | 97.08 | 98.88 | 96.66 | 153 |
| 1727209560 | 97.48 | 0.54 | 0.56 | 98.3 | 98.6 | 96.8 | 516 |
| 1727123160 | 96.94 | 2.44 | 2.58 | 93 | 97.6 | 93 | 2377 |
| 1726864020 | 94.5 | 1.64 | 1.77 | 94.74 | 94.84 | 93.68 | 198 |
| 1726777560 | 92.86 | -2.14 | -2.25 | 95.3 | 95.8 | 92.34 | 474 |
| 1726691220 | 95 | -0.7 | -0.73 | 96.58 | 96.58 | 94.5 | 439 |
| 1726604760 | 95.7 | 0.26 | 0.27 | 95.98 | 97.16 | 95.46 | 506 |
| 1726518420 | 95.44 | 2.18 | 2.34 | 92.36 | 97.04 | 92.16 | 798 |
| 1726259160 | 93.26 | 1.2 | 1.30 | 92.62 | 93.32 | 92.62 | 763 |
| 1726172760 | 92.06 | 1.26 | 1.39 | 91.86 | 92.86 | 91.5 | 1021 |
| 1726086360 | 90.8 | -0.6 | -0.66 | 91.2 | 91.3 | 90.8 | 25 |
| 1725999960 | 91.4 | 0.38 | 0.42 | 90.84 | 91.7 | 89.42 | 504 |
| 1725913620 | 91.02 | 1.56 | 1.74 | 90.1 | 93.12 | 89.98 | 1353 |
| 1725654360 | 89.46 | 0.06 | 0.07 | 88.7 | 89.46 | 88.04 | 285 |
| 1725567960 | 89.4 | 1.06 | 1.20 | 88.58 | 89.54 | 88.58 | 627 |
| 1725481560 | 88.34 | -2.6 | -2.86 | 90.16 | 90.72 | 87.28 | 1188 |
| 1725395160 | 90.94 | -3.84 | -4.05 | 93 | 95.1 | 90.94 | 440 |
| 1725308760 | 94.78 | 0.3 | 0.32 | 94.48 | 94.78 | 93.8 | 473 |
| 1725049560 | 94.48 | 2.54 | 2.76 | 92.94 | 94.5 | 92.54 | 658 |
