Hot Features
프리미엄
MidCap Financial Investment Corporation (55O1)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 11.972 | -0.01 | -0.12 | 12.042 | 12.086 | 11.97 | 1122 |
| 1727295960 | 11.986 | -0.21 | -1.72 | 12.15 | 12.15 | 11.986 | 417 |
| 1727209560 | 12.196 | -0.02 | -0.16 | 12.152 | 12.196 | 12.152 | 662 |
| 1727123160 | 12.216 | -0.12 | -0.97 | 12.418 | 12.418 | 12.216 | 1101 |
| 1726863960 | 12.336 | 0 | 0.00 | 12.336 | 12.336 | 12.336 | 0 |
| 1726777560 | 12.336 | 0.08 | 0.69 | 12.422 | 12.422 | 12.336 | 530 |
| 1726691220 | 12.252 | -0.13 | -1.07 | 12.328 | 12.328 | 12.216 | 3252 |
| 1726604760 | 12.384 | 0.07 | 0.60 | 12.334 | 12.384 | 12.334 | 700 |
| 1726518420 | 12.31 | 0.09 | 0.70 | 12.306 | 12.418 | 12.306 | 1140 |
| 1726259160 | 12.224 | 0 | 0.00 | 12.224 | 12.224 | 12.224 | 0 |
| 1726172760 | 12.224 | 0 | 0.00 | 12.224 | 12.224 | 12.224 | 0 |
| 1726086360 | 12.224 | 0.1 | 0.79 | 12.224 | 12.224 | 12.224 | 500 |
| 1725999960 | 12.128 | -0.43 | -3.39 | 12.286 | 12.468 | 12.128 | 364 |
| 1725913620 | 12.554 | 0.1 | 0.84 | 12.708 | 12.708 | 12.554 | 3199 |
| 1725654360 | 12.45 | -0.12 | -0.95 | 12.57 | 12.57 | 12.45 | 2350 |
| 1725567960 | 12.57 | -0.05 | -0.36 | 12.57 | 12.57 | 12.57 | 200 |
| 1725481560 | 12.616 | -0.02 | -0.14 | 12.772 | 12.772 | 12.616 | 1000 |
| 1725395160 | 12.634 | -0.02 | -0.13 | 12.508 | 12.7 | 12.508 | 887 |
| 1725308760 | 12.65 | 0.13 | 1.04 | 12.666 | 12.666 | 12.622 | 425 |
| 1725049560 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1724963160 | 12.52 | 0.09 | 0.71 | 12.764 | 12.864 | 12.52 | 900 |
| 1724876760 | 12.432 | -0.15 | -1.18 | 12.432 | 12.432 | 12.432 | 100 |
| 1724790420 | 12.58 | 0.22 | 1.75 | 12.306 | 12.802 | 12.306 | 923 |
| 1724704020 | 12.364 | 0.14 | 1.16 | 12.408 | 12.408 | 12.35 | 400 |
| 1724444820 | 12.222 | -0.08 | -0.63 | 12.39 | 12.39 | 12.222 | 239 |
| 1724358420 | 12.3 | -0.05 | -0.37 | 12.396 | 12.396 | 12.3 | 293 |
| 1724271960 | 12.346 | -0.04 | -0.36 | 12.586 | 12.648 | 12.346 | 3746 |
| 1724185560 | 12.39 | -0.09 | -0.75 | 12.694 | 12.88 | 12.39 | 6013 |
| 1724099220 | 12.484 | 0.04 | 0.35 | 12.484 | 12.484 | 12.484 | 13 |
| 1723840020 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1723753620 | 12.44 | 0.42 | 3.46 | 12.202 | 12.44 | 11.904 | 204 |
| 1723667160 | 12.024 | 0.05 | 0.43 | 11.958 | 12.024 | 11.958 | 1120 |
| 1723580760 | 11.972 | -0.01 | -0.08 | 11.972 | 11.972 | 11.972 | 30 |
| 1723494360 | 11.982 | -0.02 | -0.15 | 12.19 | 12.19 | 11.9 | 440 |
| 1723235220 | 12 | -0.18 | -1.45 | 12 | 12 | 12 | 300 |
| 1723148820 | 12.176 | 0.23 | 1.89 | 11.794 | 12.38 | 11.794 | 2615 |
| 1723062360 | 11.95 | -0.08 | -0.63 | 12.098 | 12.12 | 11.95 | 469 |
| 1722975960 | 12.026 | 0.07 | 0.59 | 12 | 12.268 | 12 | 1250 |
| 1722889620 | 11.956 | -0.29 | -2.34 | 12.04 | 12.04 | 11.344 | 1612 |
| 1722630360 | 12.242 | -0.7 | -5.39 | 13.03 | 13.03 | 12.242 | 3655 |
| 1722544020 | 12.94 | 0.04 | 0.31 | 13.19 | 13.442 | 12.87 | 1600 |
| 1722457560 | 12.9 | -0.35 | -2.63 | 13.224 | 13.4 | 12.9 | 6045 |
| 1722371220 | 13.248 | -0.25 | -1.87 | 13.5 | 13.9 | 13.248 | 3270 |
| 1722284760 | 13.5 | 0.26 | 1.99 | 13.36 | 13.598 | 13.178 | 8883 |
| 1722025620 | 13.236 | -0.01 | -0.05 | 13.052 | 13.488 | 13.052 | 3971 |
| 1721939160 | 13.242 | 0.24 | 1.86 | 13.06 | 13.486 | 13.06 | 3266 |
| 1721852820 | 13 | -1.35 | -9.41 | 14.118 | 14.118 | 12.972 | 4334 |
| 1721766420 | 14.35 | 0.1 | 0.69 | 14.35 | 14.35 | 14.35 | 26 |
| 1721679960 | 14.252 | 0.16 | 1.15 | 14.044 | 14.252 | 14.044 | 634 |
| 1721420820 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1721334420 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1721248020 | 14.09 | -0.22 | -1.56 | 14.09 | 14.09 | 14.09 | 30 |
| 1721161560 | 14.314 | -0.14 | -1.00 | 14.232 | 14.4 | 14.232 | 637 |
| 1721075160 | 14.458 | 0.06 | 0.43 | 14.458 | 14.458 | 14.458 | 9 |
| 1720815960 | 14.396 | 0.07 | 0.50 | 14.444 | 14.444 | 14.38 | 355 |
| 1720729560 | 14.324 | -0.03 | -0.24 | 14.382 | 14.382 | 14.324 | 415 |
| 1720643220 | 14.358 | 0.07 | 0.52 | 14.224 | 14.362 | 14.224 | 523 |
| 1720556760 | 14.284 | -0.08 | -0.53 | 14.268 | 14.432 | 14.268 | 210 |
| 1720470360 | 14.36 | 0.1 | 0.70 | 14.368 | 14.374 | 14.232 | 128 |
| 1720211220 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1720124820 | 14.26 | -0.01 | -0.04 | 14.26 | 14.26 | 14.26 | 400 |
| 1720038420 | 14.266 | 0.08 | 0.54 | 14.266 | 14.266 | 14.266 | 40 |
| 1719952020 | 14.19 | 0.04 | 0.31 | 14.032 | 14.19 | 14.032 | 42 |
| 1719865620 | 14.146 | -0.2 | -1.39 | 14.172 | 14.172 | 14.146 | 29 |
| 1719606420 | 14.346 | 0 | 0.00 | 14.346 | 14.346 | 14.346 | 0 |
| 1719520020 | 14.346 | 0.1 | 0.72 | 14.274 | 14.346 | 14.264 | 575 |
