Hot Features
프리미엄
Next Group PLC (PK) (NXGPY)
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 | 1.8305 | 3.05019787544 | 60.0125 | 61.843 | 60.0125 | 140 | 60.0125 | DR |
| 4 | -2.657 | -4.11937984496 | 64.5 | 64.5 | 60.0125 | 162 | 61.77488706 | DR |
| 12 | -4.875 | -7.30687370725 | 66.718 | 69.81 | 60.0125 | 814 | 66.59118705 | DR |
| 26 | 3.013 | 5.12153663097 | 58.83 | 69.81 | 56.12 | 844 | 61.74818129 | DR |
| 52 | 12.833 | 26.1844521526 | 49.01 | 69.81 | 49.01 | 2489 | 56.05789481 | DR |
| 156 | 7.783 | 14.3969663337 | 54.06 | 69.81 | 24.4218 | 2214 | 43.80917996 | DR |
| 260 | 19.543 | 46.2009456265 | 42.3 | 69.81 | 20.01 | 2350 | 44.88434358 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 61.843 | 1.83 | 3.05 | 61.843 | 61.843 | 61.843 | 161 |
| 1732228140 | 60.0125 | 0 | 0.00 | 60.0125 | 60.0125 | 60.0125 | 0 |
| 1732141740 | 60.0125 | -1.13 | -1.84 | 60.0125 | 60.0125 | 60.0125 | 140 |
| 1732055160 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1731968760 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1731709560 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1731623160 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1731536760 | 61.14 | -3.36 | -5.21 | 61.14 | 61.14 | 61.14 | 208 |
| 1731446580 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1731360180 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1731100980 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1731014580 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1730928180 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1730841780 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1730755380 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1730496180 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1730409780 | 64.5 | -0.99 | -1.51 | 64.5 | 64.5 | 64.5 | 139 |
| 1730323560 | 65.489999 | 0 | 0.00 | 65.489999 | 65.489999 | 65.489999 | 0 |
| 1730237160 | 65.489999 | 0 | 0.00 | 65.489999 | 65.489999 | 65.489999 | 0 |
| 1730150760 | 65.489999 | 0 | 0.00 | 65.489999 | 65.489999 | 65.489999 | 0 |
| 1729891560 | 65.489999 | 0 | 0.00 | 65.489999 | 65.489999 | 65.489999 | 0 |
| 1729805160 | 65.489999 | 0.02 | 0.03 | 65.489999 | 65.489999 | 65.489999 | 314 |
| 1729718700 | 65.47 | 0 | 0.00 | 65.47 | 65.47 | 65.47 | 0 |
| 1729632300 | 65.47 | -0.03 | -0.05 | 65.47 | 65.47 | 65.47 | 888 |
| 1729546020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1729286820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1729200420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1729114020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1729027620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728941220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 320 |
| 1728681600 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728595200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728508800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728422400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728336000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1728076800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1727990400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1727904000 | 65.5 | -2.09 | -3.09 | 65.5 | 65.5 | 65.5 | 1595 |
| 1727817780 | 67.59 | 0 | 0.00 | 67.59 | 67.59 | 67.59 | 0 |
| 1727731380 | 67.59 | -0.41 | -0.60 | 66 | 67.59 | 66 | 1768 |
| 1727472000 | 68 | 0.81 | 1.21 | 68 | 68 | 68 | 818 |
| 1727386200 | 67.19 | -0.5 | -0.73 | 67.19 | 67.19 | 67.19 | 837 |
| 1727299200 | 67.685 | -0.72 | -1.05 | 68.4 | 69.2 | 67.685 | 1229 |
| 1727212800 | 68.4 | 1.2 | 1.78 | 68.4 | 68.4 | 68.4 | 535 |
| 1727126940 | 67.205 | -2.01 | -2.90 | 67.24 | 68.08 | 67.205 | 585 |
| 1726867620 | 69.21 | 0 | 0.00 | 69.21 | 69.21 | 69.21 | 0 |
| 1726781220 | 69.21 | -0.6 | -0.86 | 69.15 | 69.21 | 69.15 | 371 |
| 1726694460 | 69.81 | 1.14 | 1.66 | 69.31 | 69.81 | 69.31 | 528 |
| 1726608120 | 68.668 | 0 | 0.00 | 68.668 | 68.668 | 68.668 | 0 |
| 1726521720 | 68.668 | 0.81 | 1.19 | 68.54 | 68.668 | 68.54 | 362 |
| 1726262940 | 67.86 | 2.19 | 3.33 | 67.86 | 67.86 | 67.86 | 218 |
| 1726176240 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1726089840 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1726003440 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1725917040 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1725657840 | 65.67 | 0 | 0.00 | 65.67 | 65.67 | 65.67 | 0 |
| 1725571440 | 65.67 | -0.43 | -0.65 | 65.7 | 65.739999 | 65.629999 | 4423 |
| 1725485280 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1725398880 | 66.099999 | -0.62 | -0.93 | 66.099999 | 66.099999 | 66.099999 | 108 |
| 1725053340 | 66.718 | -0.15 | -0.23 | 66.718 | 66.718 | 66.718 | 898 |
| 1724966880 | 66.87 | 0 | 0.00 | 66.87 | 66.87 | 66.87 | 0 |
| 1724880480 | 66.87 | 0 | 0.00 | 66.87 | 66.87 | 66.87 | 0 |
| 1724794080 | 66.87 | 5.89 | 9.65 | 66.87 | 66.87 | 66.87 | 177 |
| 1724682600 | 60.985 | 0 | 0.00 | 60.985 | 60.985 | 60.985 | 0 |
| 1724423400 | 60.985 | 0 | 0.00 | 60.985 | 60.985 | 60.985 | 0 |
