Hot Features
프리미엄
Anglo American PLC (QX) (NGLOY)
USOTC
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 | 0.5 | 3.32446808511 | 15.04 | 15.8 | 14.76 | 215549 | 15.05343385 | DR |
| 4 | 1.06 | 7.32044198895 | 14.48 | 15.8 | 14.4 | 186185 | 14.84239599 | DR |
| 12 | -0.37 | -2.32558139535 | 15.91 | 16.469 | 14.05 | 217049 | 15.14803187 | DR |
| 26 | 0.55 | 3.66911274183 | 14.99 | 16.49 | 13 | 187166 | 14.88015335 | DR |
| 52 | 4.52 | 41.0163339383 | 11.02 | 17.6 | 10.69 | 339011 | 14.34780193 | DR |
| 156 | -7.4 | -32.2580645161 | 22.94 | 27.8 | 10.37 | 346495 | 15.93006498 | DR |
| 260 | 0.85 | 5.78624914908 | 14.69 | 27.8 | 5.91 | 341393 | 15.99766884 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 15.54 | 0.38 | 2.51 | 15.44 | 15.8 | 15.42 | 176768 |
| 1737066420 | 15.16 | 0.1 | 0.66 | 15.04 | 15.23 | 14.95 | 371441 |
| 1736979720 | 15.06 | -0.12 | -0.79 | 15.135 | 15.135 | 14.92 | 109930 |
| 1736893380 | 15.18 | 0.2 | 1.34 | 15.06 | 15.18 | 14.98 | 226535 |
| 1736806800 | 14.98 | 0.22 | 1.49 | 14.87 | 15.1 | 14.86 | 179758 |
| 1736547720 | 14.76 | 0.07 | 0.48 | 15.04 | 15.0401 | 14.76 | 190081 |
| 1736375340 | 14.69 | -0.07 | -0.47 | 14.515 | 14.69 | 14.49 | 79239 |
| 1736288940 | 14.76 | -0.13 | -0.87 | 14.98 | 15.025 | 14.7 | 184515 |
| 1736202360 | 14.89 | 0.3 | 2.06 | 14.99 | 15.25 | 14.858 | 176843 |
| 1735942980 | 14.59 | -0.14 | -0.95 | 14.73 | 14.73 | 14.53 | 320164 |
| 1735856700 | 14.73 | -0.02 | -0.14 | 14.7 | 14.8 | 14.6475 | 137659 |
| 1735683960 | 14.75 | 0.05 | 0.34 | 14.58 | 14.785 | 14.58 | 205855 |
| 1735597740 | 14.7 | -0.01 | -0.07 | 14.64 | 14.76 | 14.53 | 210749 |
| 1735338000 | 14.71 | -0.22 | -1.47 | 14.77 | 14.89 | 14.67 | 106064 |
| 1735252020 | 14.93 | 0 | 0.00 | 14.85 | 15 | 14.85 | 140701 |
| 1735078200 | 14.93 | 0.22 | 1.50 | 15.2002 | 15.2002 | 14.87 | 46661 |
| 1734992400 | 14.71 | 0.01 | 0.07 | 14.46 | 14.76 | 14.46 | 255504 |
| 1734733200 | 14.7 | 0.01 | 0.07 | 14.48 | 14.78 | 14.4 | 223444 |
| 1734646800 | 14.69 | -0.23 | -1.54 | 14.86 | 14.87 | 14.56 | 300431 |
| 1734560940 | 14.92 | -0.49 | -3.18 | 15.3 | 15.39 | 14.9 | 93439 |
| 1734474360 | 15.41 | 0.01 | 0.06 | 15.52 | 15.58 | 15.4 | 287491 |
| 1734388140 | 15.4 | -0.12 | -0.77 | 15.5 | 15.549 | 15.4 | 151170 |
| 1734128940 | 15.52 | -0.43 | -2.70 | 15.8 | 15.8 | 15.49 | 196193 |
| 1734042480 | 15.95 | -0.37 | -2.27 | 16.065 | 16.129999 | 15.91 | 71086 |
| 1733955900 | 16.32 | 0.36 | 2.26 | 16.14 | 16.32 | 16.129999 | 110576 |
| 1733869200 | 15.96 | -0.04 | -0.25 | 16.0301 | 16.035 | 15.53 | 82290 |
| 1733782800 | 16 | 0.29 | 1.85 | 16.399999 | 16.469 | 15.89 | 191280 |
| 1733523600 | 15.71 | -0.24 | -1.50 | 15.83 | 15.85 | 15.6 | 117411 |
| 1733437500 | 15.95 | 0.03 | 0.19 | 16.020499 | 16.072 | 15.87 | 103454 |
| 1733350980 | 15.92 | -0.45 | -2.75 | 15.95 | 16.0155 | 15.87 | 364858 |
| 1733264700 | 16.37 | 0.09 | 0.55 | 16.39 | 16.39 | 16.23 | 248281 |
| 1733178180 | 16.28 | 0.22 | 1.34 | 16.239999 | 16.329999 | 16.12 | 160372 |
| 1732918200 | 16.064 | 0.89 | 5.89 | 15.76 | 16.12 | 15.74 | 190673 |
| 1732746540 | 15.17 | 0.42 | 2.85 | 15.23 | 15.33 | 15.07 | 192157 |
| 1732660140 | 14.75 | -0.35 | -2.32 | 14.98 | 15.09 | 14.74 | 267165 |
| 1732573560 | 15.1 | 0.24 | 1.62 | 15.09 | 15.2 | 14.98 | 219661 |
| 1732314000 | 14.86 | -0.08 | -0.54 | 14.74 | 14.91 | 14.7 | 462105 |
| 1732227900 | 14.94 | 0.08 | 0.54 | 14.7701 | 14.95 | 14.71 | 247902 |
| 1732141740 | 14.86 | 0.17 | 1.16 | 14.904 | 14.98 | 14.77 | 268264 |
| 1732054800 | 14.69 | -0.07 | -0.47 | 14.62 | 14.74 | 14.61 | 231823 |
| 1731968640 | 14.76 | 0.36 | 2.50 | 14.47 | 14.76 | 14.47 | 359977 |
| 1731709260 | 14.4 | 0.16 | 1.12 | 14.52 | 14.585 | 14.35 | 161502 |
| 1731622800 | 14.24 | 0 | 0.00 | 14.22 | 14.38 | 14.05 | 446798 |
| 1731536760 | 14.24 | -0.01 | -0.07 | 14.38 | 14.39 | 14.15 | 244886 |
| 1731450480 | 14.25 | -0.69 | -4.62 | 14.38 | 14.41 | 14.05 | 377623 |
| 1731363600 | 14.94 | -0.41 | -2.67 | 15.14 | 15.15 | 14.88 | 351738 |
| 1731104400 | 15.35 | -0.88 | -5.42 | 15.5 | 15.517 | 15.15 | 423616 |
| 1731018540 | 16.23 | 0.74 | 4.78 | 16.03 | 16.239999 | 15.6 | 178424 |
| 1730931600 | 15.49 | -0.41 | -2.58 | 15.43 | 15.52 | 15.317 | 520188 |
| 1730845680 | 15.9 | 0.37 | 2.38 | 15.74 | 15.9 | 15.737 | 99256 |
| 1730759160 | 15.53 | -0.01 | -0.06 | 15.68 | 15.88 | 15.46 | 302474 |
| 1730496420 | 15.54 | -0.04 | -0.26 | 15.74 | 15.74 | 15.4975 | 119147 |
| 1730409780 | 15.58 | -0.03 | -0.19 | 15.78 | 15.78 | 15.31 | 128251 |
| 1730323500 | 15.61 | -0.49 | -3.04 | 15.55 | 15.77 | 15.43 | 337053 |
| 1730237280 | 16.1 | 0.07 | 0.44 | 16.074 | 16.2 | 16.074 | 148701 |
| 1730150880 | 16.03 | 0.25 | 1.58 | 15.94 | 16.123 | 15.93 | 124937 |
| 1729891500 | 15.78 | 0.17 | 1.09 | 15.91 | 15.935 | 15.74 | 93979 |
| 1729805160 | 15.61 | 0.67 | 4.48 | 15.83 | 15.83 | 15.47 | 142449 |
| 1729718940 | 14.94 | -0.64 | -4.11 | 15.12 | 15.15 | 14.933 | 153060 |
| 1729632300 | 15.58 | 0.15 | 0.97 | 15.4916 | 15.6 | 15.443 | 86264 |
| 1729545600 | 15.43 | -0.16 | -0.99 | 15.51 | 15.56 | 15.345 | 69378 |
