Hot Features
프리미엄
Frequentis AG (FQT)
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 | 1.3 | 4.64285714286 | 28 | 29.9 | 28 | 1027 | 29.4550925 | DE |
| 4 | 2.5 | 9.32835820896 | 26.8 | 29.9 | 26.5 | 635 | 28.4915863 | DE |
| 12 | 3.9 | 15.3543307087 | 25.4 | 29.9 | 22.8 | 1189 | 25.97970467 | DE |
| 26 | -3.3 | -10.1226993865 | 32.6 | 32.6 | 22.8 | 851 | 26.49463199 | DE |
| 52 | 2.8 | 10.5660377358 | 26.5 | 33.4 | 22.8 | 797 | 27.05595295 | DE |
| 156 | 2.1 | 7.72058823529 | 27.2 | 33.6 | 22.6 | 1044 | 28.2645941 | DE |
| 260 | 8.32 | 39.6568160153 | 20.98 | 33.6 | 12.502 | 1534 | 23.58253348 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 29.9 | 0.7 | 2.40 | 29.3 | 29.9 | 29.1 | 1190 |
| 1737408420 | 29.2 | -0.6 | -2.01 | 29.3 | 29.6 | 29.2 | 1221 |
| 1737149220 | 29.8 | 1 | 3.47 | 28.9 | 29.8 | 28.9 | 1163 |
| 1737062820 | 28.8 | -0.3 | -1.03 | 28.8 | 28.8 | 28.8 | 216 |
| 1736976420 | 29.1 | 1 | 3.56 | 28 | 29.1 | 28 | 1345 |
| 1736890020 | 28.1 | 0.1 | 0.36 | 28.1 | 28.2 | 27.8 | 977 |
| 1736803620 | 28 | 1 | 3.70 | 27.3 | 28 | 27.3 | 1043 |
| 1736544420 | 27 | -0.3 | -1.10 | 27.4 | 27.4 | 27 | 529 |
| 1736458020 | 27.3 | 0.2 | 0.74 | 27.3 | 27.3 | 27.2 | 770 |
| 1736371620 | 27.1 | -0.2 | -0.73 | 27.3 | 27.3 | 27.1 | 150 |
| 1736285220 | 27.3 | 0.1 | 0.37 | 27.2 | 27.7 | 27.2 | 271 |
| 1736198820 | 27.2 | -0.3 | -1.09 | 27.3 | 27.5 | 27.2 | 158 |
| 1735939620 | 27.5 | 0 | 0.00 | 27 | 27.5 | 27 | 43 |
| 1735853220 | 27.5 | 0.7 | 2.61 | 27.2 | 27.5 | 27.1 | 543 |
| 1735594020 | 26.8 | 0.3 | 1.13 | 26.7 | 26.8 | 26.7 | 175 |
| 1735334820 | 26.5 | -0.2 | -0.75 | 26.8 | 26.8 | 26.5 | 368 |
| 1734989220 | 26.7 | 0 | 0.00 | 27.1 | 27.2 | 26.5 | 2201 |
| 1734730020 | 26.7 | -1.5 | -5.32 | 28.5 | 28.5 | 26.6 | 2501 |
| 1734643620 | 28.2 | -0.5 | -1.74 | 28.4 | 28.7 | 28.2 | 321 |
| 1734557220 | 28.7 | 0.7 | 2.50 | 28.5 | 28.7 | 28.4 | 108 |
| 1734470820 | 28 | -0.9 | -3.11 | 28.3 | 29.3 | 28 | 2200 |
| 1734384420 | 28.9 | 0.9 | 3.21 | 27.9 | 29.3 | 27.5 | 2923 |
| 1734125220 | 28 | 1.2 | 4.48 | 26.6 | 28 | 26.6 | 2552 |
| 1734038820 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 638 |
| 1733952420 | 26.8 | -0.7 | -2.55 | 27.2 | 27.3 | 26.8 | 1122 |
| 1733866020 | 27.5 | 0.2 | 0.73 | 27.5 | 27.5 | 27.5 | 72 |
| 1733779620 | 27.3 | -0.1 | -0.36 | 28 | 28 | 27.3 | 355 |
| 1733520420 | 27.4 | 0 | 0.00 | 27.8 | 27.8 | 27.4 | 1263 |
| 1733434020 | 27.4 | 0.6 | 2.24 | 27.6 | 28 | 27.1 | 1155 |
| 1733347620 | 26.8 | 0.8 | 3.08 | 26.4 | 27.4 | 26.4 | 4370 |
| 1733261220 | 26 | 0.5 | 1.96 | 25.6 | 26.5 | 25.5 | 1282 |
| 1733174820 | 25.5 | 0.8 | 3.24 | 24.1 | 25.5 | 24.1 | 1557 |
| 1732915620 | 24.7 | 0.5 | 2.07 | 24.2 | 24.7 | 23.8 | 1672 |
| 1732829220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 30 |
| 1732742820 | 24.2 | 0.4 | 1.68 | 24 | 24.2 | 23.7 | 2201 |
| 1732656420 | 23.8 | -0.1 | -0.42 | 23.8 | 24.3 | 23.8 | 960 |
| 1732570020 | 23.9 | -0.3 | -1.24 | 23.8 | 23.9 | 23.8 | 550 |
| 1732310820 | 24.2 | -0.1 | -0.41 | 23.9 | 24.2 | 23.8 | 1231 |
| 1732224420 | 24.3 | 0.6 | 2.53 | 24.4 | 24.4 | 23.8 | 3130 |
| 1732138020 | 23.7 | -0.2 | -0.84 | 23.5 | 23.8 | 23.5 | 239 |
| 1732051620 | 23.9 | -0.8 | -3.24 | 24.1 | 24.4 | 23.1 | 1437 |
| 1731965220 | 24.7 | 0.7 | 2.92 | 23.6 | 24.7 | 23.6 | 136 |
| 1731705960 | 24 | 0.5 | 2.13 | 24 | 24.1 | 23.4 | 1918 |
| 1731619560 | 23.5 | -1.4 | -5.62 | 24.6 | 24.6 | 23.5 | 3329 |
| 1731533160 | 24.9 | 0.2 | 0.81 | 24.9 | 24.9 | 24.6 | 261 |
| 1731446820 | 24.7 | 0.5 | 2.07 | 24.2 | 24.7 | 24 | 1632 |
| 1731360420 | 24.2 | 1.2 | 5.22 | 23.8 | 24.2 | 23.1 | 3326 |
| 1731101220 | 23 | -0.2 | -0.86 | 22.8 | 23.2 | 22.8 | 1085 |
| 1731014760 | 23.2 | -0.7 | -2.93 | 23.8 | 24.1 | 23.2 | 722 |
| 1730928360 | 23.9 | 0 | 0.00 | 24.2 | 24.4 | 23.9 | 750 |
| 1730841960 | 23.9 | -1 | -4.02 | 24.6 | 24.6 | 23.3 | 2910 |
| 1730755560 | 24.9 | -0.1 | -0.40 | 25.1 | 25.1 | 24.6 | 233 |
| 1730496360 | 25 | 0.2 | 0.81 | 25 | 25 | 24.6 | 89 |
| 1730409960 | 24.8 | -0.4 | -1.59 | 25 | 25 | 24.6 | 403 |
| 1730323560 | 25.2 | 0.1 | 0.40 | 25.4 | 25.4 | 24.6 | 2393 |
| 1730237160 | 25.1 | -0.1 | -0.40 | 25.3 | 25.8 | 25.1 | 477 |
| 1730150760 | 25.2 | -0.4 | -1.56 | 25.5 | 25.5 | 25.2 | 3229 |
| 1729888020 | 25.6 | 0.4 | 1.59 | 25.7 | 25.7 | 25.3 | 499 |
| 1729801560 | 25.2 | -0.9 | -3.45 | 26 | 26 | 25.2 | 619 |
| 1729715160 | 26.1 | 0.8 | 3.16 | 26.1 | 26.1 | 26.1 | 1 |
| 1729628760 | 25.3 | -0.7 | -2.69 | 25.7 | 25.7 | 25.3 | 333 |
