Hot Features
프리미엄
Forfarmers NV (5FF)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 8.15789473684 | 3.8 | 4.165 | 3.8 | 5029 | 4.00023485 | DE |
| 4 | 0.735 | 21.7777777778 | 3.375 | 4.165 | 3.315 | 3274 | 3.78512706 | DE |
| 12 | 0.74 | 21.9584569733 | 3.37 | 4.165 | 3.26 | 2897 | 3.56919206 | DE |
| 26 | 1.08 | 35.6435643564 | 3.03 | 4.165 | 2.985 | 2127 | 3.42814429 | DE |
| 52 | 1.715 | 71.6075156576 | 2.395 | 4.165 | 2.2999999 | 2093 | 3.07712504 | DE |
| 156 | 1.64 | 66.3967611336 | 2.47 | 4.165 | 2.215 | 2447 | 2.77394619 | DE |
| 260 | 1.64 | 66.3967611336 | 2.47 | 4.165 | 2.215 | 2447 | 2.77394619 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.0999999 | -0.04 | -0.85 | 4.0999999 | 4.12 | 4.085 | 2161 |
| 1740605220 | 4.135 | 0.06 | 1.47 | 4.12 | 4.165 | 4.12 | 2522 |
| 1740518820 | 4.075 | 0.11 | 2.64 | 3.975 | 4.08 | 3.975 | 6106 |
| 1740432420 | 3.97 | 0.16 | 4.06 | 3.825 | 3.97 | 3.805 | 10625 |
| 1740173220 | 3.815 | 0.02 | 0.53 | 3.8 | 3.815 | 3.8 | 3729 |
| 1740086820 | 3.795 | 0.2 | 5.56 | 3.7 | 3.835 | 3.55 | 19523 |
| 1740000420 | 3.595 | -0.02 | -0.42 | 3.56 | 3.595 | 3.56 | 1323 |
| 1739914020 | 3.61 | 0.12 | 3.44 | 3.56 | 3.645 | 3.545 | 2032 |
| 1739827620 | 3.49 | 0 | 0.00 | 3.5 | 3.57 | 3.49 | 2932 |
| 1739568420 | 3.49 | 0.04 | 1.16 | 3.435 | 3.49 | 3.435 | 2556 |
| 1739482020 | 3.45 | 0.02 | 0.58 | 3.45 | 3.45 | 3.45 | 310 |
| 1739395620 | 3.43 | 0.01 | 0.15 | 3.42 | 3.43 | 3.405 | 4180 |
| 1739309220 | 3.425 | 0.05 | 1.48 | 3.415 | 3.425 | 3.415 | 430 |
| 1739222820 | 3.375 | -0.01 | -0.30 | 3.375 | 3.375 | 3.375 | 200 |
| 1738963620 | 3.385 | 0.02 | 0.74 | 3.385 | 3.385 | 3.365 | 21 |
| 1738877220 | 3.36 | 0.04 | 1.36 | 3.36 | 3.36 | 3.36 | 1000 |
| 1738790820 | 3.315 | -0.04 | -1.04 | 3.315 | 3.315 | 3.315 | 2 |
| 1738704420 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1738618020 | 3.35 | -0.03 | -0.74 | 3.32 | 3.35 | 3.32 | 2533 |
| 1738358820 | 3.375 | 0.08 | 2.27 | 3.375 | 3.375 | 3.375 | 30 |
| 1738272420 | 3.3 | -0.06 | -1.64 | 3.385 | 3.385 | 3.3 | 5320 |
| 1738186020 | 3.355 | 0.05 | 1.51 | 3.355 | 3.355 | 3.355 | 20 |
| 1738099620 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1738013220 | 3.305 | 0.01 | 0.15 | 3.2599999 | 3.305 | 3.2599999 | 5583 |
| 1737754020 | 3.3 | 0 | 0.15 | 3.31 | 3.31 | 3.3 | 26 |
| 1737667620 | 3.295 | -0.01 | -0.15 | 3.3 | 3.3 | 3.2799999 | 2835 |
| 1737581220 | 3.3 | -0.05 | -1.35 | 3.31 | 3.31 | 3.3 | 490 |
| 1737494820 | 3.345 | 0.04 | 1.21 | 3.29 | 3.345 | 3.29 | 3351 |
| 1737408420 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1737149220 | 3.305 | -0.05 | -1.49 | 3.375 | 3.375 | 3.305 | 2375 |
| 1737062820 | 3.355 | -0.01 | -0.30 | 3.375 | 3.375 | 3.355 | 6 |
| 1736976420 | 3.365 | -0.02 | -0.59 | 3.39 | 3.39 | 3.365 | 71 |
| 1736890020 | 3.385 | -0.01 | -0.29 | 3.385 | 3.385 | 3.385 | 350 |
| 1736803620 | 3.395 | -0.08 | -2.16 | 3.395 | 3.395 | 3.395 | 1000 |
| 1736544420 | 3.47 | -0.02 | -0.57 | 3.47 | 3.47 | 3.47 | 3250 |
| 1736458020 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1736371620 | 3.49 | 0.03 | 0.87 | 3.46 | 3.49 | 3.46 | 1890 |
| 1736285220 | 3.46 | -0.04 | -1.14 | 3.515 | 3.52 | 3.46 | 1421 |
| 1736198820 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 2069 |
| 1735939620 | 3.5 | 0.01 | 0.29 | 3.505 | 3.505 | 3.49 | 1926 |
| 1735853220 | 3.49 | 0.07 | 2.05 | 3.365 | 3.49 | 3.305 | 4868 |
| 1735594020 | 3.42 | -0.04 | -1.16 | 3.42 | 3.42 | 3.42 | 157 |
| 1735334820 | 3.46 | 0.05 | 1.47 | 3.405 | 3.48 | 3.405 | 4587 |
| 1734989220 | 3.41 | -0.01 | -0.15 | 3.375 | 3.415 | 3.365 | 3023 |
| 1734730020 | 3.415 | 0.02 | 0.59 | 3.36 | 3.42 | 3.36 | 3039 |
| 1734643620 | 3.395 | 0.02 | 0.74 | 3.395 | 3.4 | 3.395 | 2175 |
| 1734557220 | 3.37 | -0.04 | -1.03 | 3.375 | 3.375 | 3.37 | 343 |
| 1734470820 | 3.405 | -0.04 | -1.16 | 3.405 | 3.42 | 3.405 | 1500 |
| 1734384420 | 3.445 | -0.01 | -0.14 | 3.445 | 3.445 | 3.445 | 21 |
| 1734125220 | 3.45 | 0.01 | 0.15 | 3.445 | 3.45 | 3.425 | 2300 |
| 1734038820 | 3.445 | 0.05 | 1.62 | 3.375 | 3.445 | 3.375 | 10651 |
| 1733952420 | 3.39 | -0.02 | -0.44 | 3.375 | 3.39 | 3.37 | 5119 |
| 1733866020 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1733779620 | 3.405 | -0.02 | -0.44 | 3.43 | 3.43 | 3.39 | 5213 |
| 1733520420 | 3.42 | 0.07 | 2.24 | 3.37 | 3.425 | 3.37 | 7669 |
| 1733434020 | 3.345 | 0.07 | 2.14 | 3.265 | 3.345 | 3.265 | 9107 |
| 1733347620 | 3.275 | 0.04 | 1.24 | 3.24 | 3.275 | 3.24 | 7007 |
| 1733261220 | 3.235 | 0.03 | 1.09 | 3.235 | 3.235 | 3.235 | 20 |
| 1733174820 | 3.2 | -0.05 | -1.54 | 3.22 | 3.22 | 3.2 | 301 |
| 1732915620 | 3.25 | 0.04 | 1.09 | 3.23 | 3.25 | 3.23 | 561 |
| 1732829220 | 3.215 | 0 | 0.16 | 3.22 | 3.22 | 3.215 | 499 |
