Nacon SA【4AW】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Nacon SA (4AW)

0.498

0.0015

( 0.30% )

업데이트: 16:35:01

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0729999	-12.7845731672	0.5709999	0.5709999	0.4505	53135	0.50452547	DE
4	-0.12	-19.4174757282	0.618	0.645	0.4505	22362	0.53105045	DE
12	-0.182	-26.7647058824	0.68	0.777	0.4505	16580	0.5664778	DE
26	-0.287	-36.5605095541	0.785	0.797	0.4505	11557	0.58346828	DE
52	-0.622	-55.5357142857	1.12	1.648	0.4505	7647	0.70172008	DE
156	-1.082	-68.4810126582	1.58	1.924	0.4505	5610	0.79395129	DE
260	-1.082	-68.4810126582	1.58	1.924	0.4505	5610	0.79395129	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744316820	0.494	0.0155	3.24	0.485	0.501	0.483	47424
1744230420	0.4785	-0.0165	-3.33	0.495	0.4965	0.4505	32325
1744144020	0.495	-0.016	-3.13	0.515	0.515	0.4865	50463
1744057620	0.511	-0.004	-0.78	0.523	0.523	0.4905	38584
1743798420	0.515	-0.063	-10.90	0.5709999	0.5709999	0.511	75006
1743712020	0.5779999	-0.014	-2.36	0.5719999	0.5829999	0.552	13398
1743625620	0.592	0.007	1.20	0.592	0.592	0.592	1
1743539220	0.585	-0.02	-3.31	0.6	0.6	0.585	3839
1743452820	0.605	-0.006	-0.98	0.605	0.605	0.605	51
1743197220	0.611	-0.008	-1.29	0.611	0.615	0.605	109
1743110820	0.619	-0.002	-0.32	0.614	0.619	0.614	112
1743024420	0.621	-0.012	-1.90	0.635	0.635	0.615	909
1742938020	0.633	0.021	3.43	0.645	0.645	0.633	3948
1742851620	0.612	0.016	2.68	0.6	0.619	0.6	6339
1742592420	0.596	0.0140001	2.41	0.588	0.596	0.584	81032
1742506020	0.5819999	-0.019	-3.16	0.5819999	0.5819999	0.5819999	17
1742419620	0.601	-0.029	-4.60	0.626	0.626	0.599	17622
1742333220	0.63	0	0.00	0.63	0.63	0.63	0
1742246820	0.63	0.001	0.16	0.621	0.635	0.621	588
1741987620	0.629	0.004	0.64	0.618	0.629	0.618	467
1741901220	0.625	0.01	1.63	0.614	0.633	0.609	21754
1741814820	0.615	-0.01	-1.60	0.625	0.643	0.615	24672
1741728420	0.625	-0.006	-0.95	0.635	0.635	0.617	51810
1741642020	0.631	0.022	3.61	0.607	0.677	0.55	80131
1741382820	0.609	0.056	10.13	0.555	0.625	0.555	82999
1741296420	0.553	0	0.00	0.555	0.555	0.543	5098
1741210020	0.553	0.001	0.18	0.559	0.559	0.553	3726
1741123620	0.552	-0.007	-1.25	0.556	0.556	0.551	303
1741037220	0.559	0.002	0.36	0.557	0.559	0.549	13981
1740778020	0.557	-0.005	-0.89	0.552	0.558	0.552	160
1740691620	0.562	0.004	0.72	0.555	0.562	0.553	13866
1740605220	0.558	-0.001	-0.18	0.5679999	0.5679999	0.555	153
1740518820	0.559	-0.003	-0.53	0.559	0.559	0.559	11
1740432420	0.562	0.005	0.90	0.5639999	0.5639999	0.557	115
1740173220	0.557	-0.005	-0.89	0.5719999	0.5719999	0.556	111
1740086820	0.562	0.022	4.07	0.552	0.562	0.548	1559
1740000420	0.54	-0.024	-4.26	0.562	0.562	0.53	919
1739914020	0.5639999	0.0029999	0.53	0.561	0.5669999	0.561	2553
1739827620	0.561	0.003	0.54	0.554	0.5639999	0.554	1393
1739568420	0.558	0.03	5.68	0.533	0.5759999	0.533	29385
1739482020	0.528	0.001	0.19	0.537	0.541	0.528	11714
1739395620	0.527	0.016	3.13	0.514	0.5689999	0.511	17010
1739309220	0.511	-0.008	-1.54	0.522	0.522	0.511	1249
1739222820	0.519	-0.02	-3.71	0.536	0.54	0.518	5236
1738963620	0.539	-0.021	-3.75	0.559	0.559	0.53	28304
1738877220	0.56	0.011	2.00	0.551	0.56	0.551	20000
1738790820	0.549	-0.008	-1.44	0.549	0.558	0.541	21405
1738704420	0.557	-0.014	-2.45	0.5749999	0.5749999	0.555	227
1738618020	0.5709999	0.004	0.71	0.547	0.5709999	0.547	1256
1738358820	0.5669999	0.0129999	2.35	0.559	0.5719999	0.557	5496
1738272420	0.554	-0.015	-2.64	0.5769999	0.5769999	0.554	7616
1738186020	0.5689999	-0.005	-0.87	0.5809999	0.5809999	0.5689999	2224
1738099620	0.5739999	-0.015	-2.55	0.5799999	0.589	0.5709999	3508
1738013220	0.589	0.003	0.51	0.584	0.589	0.5789999	1944
1737754020	0.586	-0.007	-1.18	0.595	0.595	0.5799999	1388
1737667620	0.593	-0.032	-5.12	0.603	0.603	0.5829999	3445
1737581220	0.625	0	0.00	0.625	0.625	0.625	0
1737494820	0.625	-0.105	-14.38	0.777	0.777	0.619	42854
1737408420	0.73	0.06	8.96	0.678	0.73	0.674	2042
1737149220	0.67	0.021	3.24	0.68	0.68	0.67	19374
1737062820	0.649	-0.001	-0.15	0.655	0.655	0.648	5025
1736976420	0.65	-0.002	-0.31	0.638	0.65	0.638	91
1736890020	0.652	-0.016	-2.40	0.659	0.659	0.652	264
1736803620	0.668	-0.011	-1.62	0.681	0.681	0.668	267

United Natural Foods

Invesco Dividend Achieve...

Arab Rep.egp 30

iShares Health Innovatio...

Societe Generale Effekten

Banque Palatine null

Kodiak Sciences

Polar Capital Technology

VictoryShares US Small C...

Western Digital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관