Hot Features
프리미엄
Nordson Corp (ND1)
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 | -7.2 | -3.47322720695 | 207.3 | 209.1 | 200 | 71 | 203.39859649 | DE |
| 4 | -11 | -5.21080056845 | 211.1 | 213.9 | 200 | 31 | 205.88663594 | DE |
| 12 | -42.7 | -17.586490939 | 242.8 | 244.2 | 195 | 46 | 208.92701389 | DE |
| 26 | -29.7 | -12.9242819843 | 229.8 | 253.3 | 195 | 36 | 218.91519771 | DE |
| 52 | -45.9 | -18.6585365854 | 246 | 255.8 | 195 | 31 | 221.05488617 | DE |
| 156 | -25.9 | -11.4601769912 | 226 | 255.8 | 195 | 28 | 222.55834529 | DE |
| 260 | -25.9 | -11.4601769912 | 226 | 255.8 | 195 | 28 | 222.55834529 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 204 | 2.2 | 1.09 | 203.4 | 204 | 203.3 | 9 |
| 1740605220 | 201.8 | 0 | 0.00 | 201.8 | 201.8 | 201.8 | 0 |
| 1740518820 | 201.8 | 1.4 | 0.70 | 201.8 | 201.8 | 201.8 | 1 |
| 1740432420 | 200.4 | -3.6 | -1.76 | 207.9 | 207.9 | 200 | 47 |
| 1740173220 | 204 | -2 | -0.97 | 207.3 | 209.1 | 204 | 228 |
| 1740086820 | 206 | -7.5 | -3.51 | 206 | 206 | 206 | 1 |
| 1740000420 | 213.5 | 3.5 | 1.67 | 212 | 213.5 | 212 | 48 |
| 1739914020 | 210 | 1.5 | 0.72 | 205.7 | 210.8 | 205.7 | 19 |
| 1739827620 | 208.5 | 4.5 | 2.21 | 208 | 208.5 | 206.5 | 37 |
| 1739568420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1739482020 | 204 | -5.1 | -2.44 | 204 | 204 | 204 | 2 |
| 1739395620 | 209.1 | 0 | 0.00 | 209.1 | 209.1 | 209.1 | 0 |
| 1739309220 | 209.1 | 2.1 | 1.01 | 209.1 | 209.1 | 209.1 | 1 |
| 1739222820 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1738963620 | 207 | -0.5 | -0.24 | 208.6 | 208.6 | 207 | 3 |
| 1738877220 | 207.5 | 0 | 0.00 | 207.5 | 207.5 | 207.5 | 0 |
| 1738790820 | 207.5 | -3 | -1.43 | 207.5 | 207.5 | 207.5 | 1 |
| 1738704420 | 210.5 | 0.4 | 0.19 | 207.6 | 210.5 | 207.6 | 21 |
| 1738618020 | 210.1 | 1.4 | 0.67 | 211.1 | 213.9 | 210.1 | 16 |
| 1738358820 | 208.7 | 0 | 0.00 | 208.7 | 208.7 | 208.7 | 0 |
| 1738272420 | 208.7 | -5 | -2.34 | 207.5 | 208.7 | 206 | 174 |
| 1738186020 | 213.7 | 2.7 | 1.28 | 213.1 | 213.7 | 211.3 | 4 |
| 1738099620 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1738013220 | 211 | 3.4 | 1.64 | 204.3 | 211.8 | 204.3 | 42 |
| 1737754020 | 207.6 | -2 | -0.95 | 207.6 | 207.6 | 207.6 | 1 |
| 1737667620 | 209.6 | -2.4 | -1.13 | 212.5 | 212.5 | 209.6 | 3 |
| 1737581220 | 212 | -0.2 | -0.09 | 212 | 212 | 212 | 12 |
| 1737494820 | 212.2 | 1.1 | 0.52 | 212.2 | 212.2 | 212.2 | 5 |
| 1737408420 | 211.1 | 0.8 | 0.38 | 211.1 | 211.1 | 211.1 | 25 |
| 1737149220 | 210.3 | 6.4 | 3.14 | 210.3 | 210.3 | 210.3 | 100 |
| 1737062820 | 203.9 | -2.5 | -1.21 | 204.1 | 204.1 | 203.9 | 11 |
| 1736976420 | 206.4 | 6.1 | 3.05 | 202.9 | 206.4 | 202.9 | 5 |
| 1736890020 | 200.3 | 5.3 | 2.72 | 200.7 | 201 | 198.15 | 45 |
| 1736803620 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736544420 | 195 | -1.05 | -0.54 | 197.6 | 198.1 | 195 | 147 |
| 1736458020 | 196.05 | -4.65 | -2.32 | 197.5 | 197.5 | 196.05 | 15 |
| 1736371620 | 200.7 | 0.6 | 0.30 | 197.7 | 200.7 | 197.7 | 25 |
| 1736285220 | 200.1 | -2.5 | -1.23 | 200.1 | 201.7 | 198.95 | 14 |
| 1736198820 | 202.6 | 0.6 | 0.30 | 202.7 | 203.4 | 201.8 | 152 |
| 1735939620 | 202 | 0 | 0.00 | 198.65 | 202 | 198.5 | 49 |
| 1735853220 | 202 | -2.9 | -1.42 | 203 | 204.8 | 202 | 30 |
| 1735594020 | 204.9 | -1 | -0.49 | 203.5 | 204.9 | 200.7 | 68 |
| 1735334820 | 205.9 | 5.6 | 2.80 | 205.9 | 206.6 | 205.9 | 93 |
| 1734989220 | 200.3 | -1.4 | -0.69 | 203.2 | 203.3 | 200.3 | 29 |
| 1734730020 | 201.7 | -3.3 | -1.61 | 201.7 | 201.7 | 201.7 | 25 |
| 1734643620 | 205 | -6 | -2.84 | 206.3 | 206.3 | 204.1 | 38 |
| 1734557220 | 211 | -4 | -1.86 | 211.5 | 211.5 | 211 | 22 |
| 1734470820 | 215 | -0.8 | -0.37 | 211.1 | 215 | 211.1 | 6 |
| 1734384420 | 215.8 | 0.3 | 0.14 | 217 | 218.2 | 215.8 | 79 |
| 1734125220 | 215.5 | -2.2 | -1.01 | 220.9 | 222.2 | 215.5 | 190 |
| 1734038820 | 217.7 | -21.5 | -8.99 | 222 | 225 | 217.7 | 235 |
| 1733952420 | 239.2 | -3.3 | -1.36 | 239.2 | 239.2 | 239.2 | 10 |
| 1733866020 | 242.5 | -1.4 | -0.57 | 240.4 | 242.5 | 240.4 | 17 |
| 1733779620 | 243.9 | 1.1 | 0.45 | 242.5 | 244.2 | 242.5 | 5 |
| 1733520420 | 242.8 | -2.7 | -1.10 | 242.8 | 242.8 | 242.8 | 50 |
| 1733434020 | 245.5 | -0.1 | -0.04 | 245.5 | 245.5 | 245.5 | 1 |
| 1733347620 | 245.6 | 0 | 0.00 | 245.6 | 245.6 | 245.6 | 0 |
| 1733261220 | 245.6 | 0.3 | 0.12 | 244.8 | 245.6 | 244.8 | 10 |
| 1733174820 | 245.3 | -0.5 | -0.20 | 249.9 | 249.9 | 245.3 | 203 |
| 1732915620 | 245.8 | 0 | 0.00 | 245.8 | 245.8 | 245.8 | 0 |
| 1732829220 | 245.8 | 0 | 0.00 | 245.8 | 245.8 | 245.8 | 0 |
