Hot Features
프리미엄
First Majestic Silver Corporation (FMV)
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 | -0.576 | -9.32340563289 | 6.178 | 6.488 | 5.458 | 83561 | 5.95821203 | DE |
| 4 | -0.7 | -11.1075848937 | 6.302 | 6.492 | 5.458 | 92771 | 5.98209235 | DE |
| 12 | 0.08 | 1.44875045273 | 5.522 | 7.448 | 5.338 | 135437 | 6.25955425 | DE |
| 26 | -0.062 | -1.09463276836 | 5.664 | 7.448 | 4.021 | 109527 | 5.77879814 | DE |
| 52 | 0.082 | 1.48550724638 | 5.52 | 7.888 | 3.901 | 106294 | 5.90218135 | DE |
| 156 | -4.254 | -43.161525974 | 9.856 | 13.14 | 3.901 | 54516 | 6.34454664 | DE |
| 260 | -4.47 | -44.3804606831 | 10.072 | 21.95 | 3.6805 | 58199 | 8.35633626 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 5.618 | -0.01 | -0.21 | 5.642 | 5.658 | 5.458 | 57756 |
| 1734384420 | 5.63 | -0.1 | -1.81 | 5.75 | 5.828 | 5.57 | 56340 |
| 1734125220 | 5.734 | -0.17 | -2.85 | 5.968 | 6.024 | 5.692 | 83535 |
| 1734038820 | 5.902 | -0.45 | -7.11 | 6.414 | 6.488 | 5.902 | 116164 |
| 1733952420 | 6.354 | 0.27 | 4.51 | 6.088 | 6.42 | 6.072 | 87773 |
| 1733866020 | 6.08 | -0.07 | -1.20 | 6.178 | 6.288 | 6.062 | 73992 |
| 1733779620 | 6.154 | 0.39 | 6.84 | 5.8019999 | 6.492 | 5.72 | 260780 |
| 1733520420 | 5.76 | -0.13 | -2.14 | 5.898 | 5.96 | 5.696 | 60964 |
| 1733434020 | 5.886 | -0.1 | -1.67 | 5.952 | 6.034 | 5.774 | 62494 |
| 1733347620 | 5.986 | -0.06 | -1.06 | 6.074 | 6.134 | 5.942 | 128760 |
| 1733261220 | 6.05 | 0.37 | 6.48 | 5.8 | 6.05 | 5.67 | 87470 |
| 1733174820 | 5.682 | -0.14 | -2.40 | 5.738 | 5.764 | 5.624 | 85446 |
| 1732915620 | 5.822 | -0.05 | -0.82 | 5.968 | 5.98 | 5.752 | 72082 |
| 1732829220 | 5.87 | 0.06 | 0.96 | 5.8 | 5.882 | 5.742 | 39945 |
| 1732742820 | 5.814 | -0.05 | -0.92 | 5.902 | 5.96 | 5.8019999 | 66417 |
| 1732656420 | 5.868 | 0.08 | 1.31 | 5.78 | 5.898 | 5.736 | 60900 |
| 1732570020 | 5.792 | -0.28 | -4.58 | 5.946 | 5.968 | 5.728 | 150663 |
| 1732310820 | 6.07 | -0.09 | -1.40 | 6.2 | 6.458 | 6.07 | 141613 |
| 1732224420 | 6.156 | -0.07 | -1.16 | 6.338 | 6.338 | 6.1 | 70401 |
| 1732138020 | 6.228 | -0.07 | -1.11 | 6.204 | 6.314 | 6.114 | 75933 |
| 1732051620 | 6.298 | 0.09 | 1.42 | 6.3019999 | 6.45 | 6.102 | 73742 |
| 1731965220 | 6.21 | 0.23 | 3.85 | 6.102 | 6.412 | 6.102 | 133994 |
| 1731705960 | 5.98 | -0.14 | -2.35 | 6.102 | 6.25 | 5.98 | 66544 |
| 1731619560 | 6.124 | 0.24 | 4.15 | 5.8099999 | 6.25 | 5.622 | 139315 |
| 1731533160 | 5.88 | -0.06 | -0.94 | 5.984 | 6.05 | 5.804 | 53987 |
| 1731446820 | 5.936 | 0.09 | 1.50 | 5.828 | 5.936 | 5.53 | 113381 |
| 1731360420 | 5.848 | -0.2 | -3.31 | 6.062 | 6.062 | 5.614 | 247974 |
| 1731101220 | 6.048 | -0.24 | -3.88 | 6.232 | 6.26 | 6.002 | 72416 |
| 1731014760 | 6.292 | 0.21 | 3.49 | 6.172 | 6.352 | 6.054 | 128035 |
| 1730928360 | 6.08 | -0.2 | -3.12 | 6.3259999 | 6.398 | 5.764 | 234516 |
| 1730841960 | 6.276 | -0.15 | -2.40 | 6.414 | 6.538 | 6.2619999 | 99663 |
| 1730755560 | 6.43 | -0.28 | -4.14 | 6.696 | 6.756 | 6.402 | 145506 |
| 1730496360 | 6.708 | -0.13 | -1.90 | 6.854 | 6.896 | 6.602 | 96942 |
| 1730409960 | 6.838 | -0.24 | -3.45 | 7.082 | 7.082 | 6.606 | 138305 |
| 1730323560 | 7.082 | -0.22 | -2.99 | 7.368 | 7.368 | 6.962 | 134944 |
| 1730237160 | 7.3 | 0.24 | 3.46 | 7.13 | 7.448 | 7.102 | 109110 |
| 1730150760 | 7.056 | -0.11 | -1.56 | 7.09 | 7.164 | 6.944 | 130410 |
| 1729888020 | 7.168 | -0.05 | -0.72 | 7.152 | 7.238 | 6.93 | 138580 |
| 1729801560 | 7.22 | -0.03 | -0.41 | 7.298 | 7.432 | 6.982 | 186745 |
| 1729715160 | 7.25 | -0.1 | -1.39 | 7.298 | 7.398 | 7.042 | 271622 |
| 1729628760 | 7.352 | 0.32 | 4.55 | 7.098 | 7.418 | 7.064 | 276226 |
| 1729542360 | 7.032 | 0.32 | 4.71 | 6.888 | 7.18 | 6.842 | 524793 |
| 1729283160 | 6.716 | 0.88 | 15.12 | 5.976 | 6.778 | 5.91 | 346508 |
| 1729196760 | 5.834 | -0.19 | -3.15 | 6.018 | 6.1 | 5.764 | 136213 |
| 1729110360 | 6.024 | -0.04 | -0.59 | 6.098 | 6.288 | 5.994 | 164751 |
| 1729023960 | 6.0599999 | 0.06 | 1.00 | 5.968 | 6.082 | 5.852 | 108233 |
| 1728937620 | 6 | 0 | 0.00 | 5.986 | 6.048 | 5.882 | 96759 |
| 1728678360 | 6 | -0.02 | -0.33 | 6.042 | 6.138 | 5.992 | 205892 |
| 1728591960 | 6.0199999 | 0.33 | 5.87 | 5.708 | 6.064 | 5.666 | 137440 |
| 1728505560 | 5.686 | -0.05 | -0.94 | 5.672 | 5.7619999 | 5.574 | 55375 |
| 1728419160 | 5.74 | 0.07 | 1.20 | 5.658 | 5.74 | 5.502 | 100557 |
| 1728332760 | 5.672 | -0.13 | -2.27 | 5.774 | 5.878 | 5.582 | 139948 |
| 1728073560 | 5.804 | 0.1 | 1.79 | 5.756 | 6.166 | 5.69 | 176398 |
| 1727987220 | 5.702 | -0.07 | -1.14 | 5.782 | 5.782 | 5.644 | 53176 |
| 1727900820 | 5.768 | 0.17 | 2.96 | 5.5679999 | 5.82 | 5.53 | 94106 |
| 1727814420 | 5.602 | 0.2 | 3.74 | 5.468 | 5.646 | 5.452 | 93211 |
| 1727728020 | 5.4 | -0.22 | -3.95 | 5.688 | 5.688 | 5.338 | 233742 |
| 1727468760 | 5.622 | -0.23 | -3.90 | 5.848 | 5.876 | 5.612 | 108744 |
| 1727382360 | 5.85 | 0.11 | 1.88 | 5.838 | 5.998 | 5.796 | 199419 |
| 1727295960 | 5.742 | -0.07 | -1.17 | 5.756 | 5.834 | 5.702 | 165425 |
| 1727209560 | 5.8099999 | 0.32 | 5.87 | 5.522 | 5.848 | 5.458 | 211877 |
| 1727123160 | 5.488 | -0.06 | -1.08 | 5.522 | 5.684 | 5.406 | 87483 |
| 1726864020 | 5.548 | 0.16 | 3.05 | 5.49 | 5.5759999 | 5.422 | 79719 |
| 1726777560 | 5.384 | 0.08 | 1.47 | 5.448 | 5.6 | 5.34 | 117207 |
| 1726691220 | 5.306 | -0.18 | -3.32 | 5.462 | 5.648 | 5.272 | 98239 |
