Hot Features
프리미엄
Technip Energies NV (PK) (THNPY)
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 | 0.07 | 0.247262451431 | 28.31 | 28.75 | 27.26 | 9338 | 28.24482705 | CS |
| 4 | 1.18 | 4.33823529412 | 27.2 | 29 | 26.23 | 7881 | 28.37803354 | CS |
| 12 | 1.38 | 5.11111111111 | 27 | 29 | 23.32 | 8503 | 26.58296775 | CS |
| 26 | 7.28 | 34.5023696682 | 21.1 | 29 | 20.98 | 6415 | 25.56368564 | CS |
| 52 | 8.37 | 41.8290854573 | 20.01 | 29 | 19.08 | 5737 | 24.82299358 | CS |
| 156 | 12.31 | 76.6023646546 | 16.07 | 29 | 9.6 | 19527 | 16.01164628 | CS |
| 260 | 14.58 | 105.652173913 | 13.8 | 29 | 9.6 | 69686 | 14.40825308 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 28.38 | 0.43 | 1.56 | 27.26 | 28.5601 | 27.26 | 4992 |
| 1738276080 | 27.945 | 0.3 | 1.07 | 28.08 | 28.08 | 27.945 | 7427 |
| 1738189740 | 27.65 | -0.57 | -2.02 | 28.12 | 28.12 | 27.58 | 1228 |
| 1738103280 | 28.22 | -0.36 | -1.26 | 27.71 | 28.37 | 27.71 | 24424 |
| 1738016820 | 28.58 | -0.12 | -0.42 | 28.31 | 28.75 | 28.31 | 8619 |
| 1737757440 | 28.7 | -0.18 | -0.62 | 28.31 | 29 | 28.31 | 13119 |
| 1737671220 | 28.88 | 0.17 | 0.58 | 28.18 | 28.93 | 28.18 | 7098 |
| 1737584640 | 28.7122 | -0.25 | -0.86 | 28.2 | 28.87 | 28.2 | 7676 |
| 1737498540 | 28.96 | 1.08 | 3.88 | 28.77 | 28.96 | 28.1 | 35460 |
| 1737152880 | 27.8785 | 0.95 | 3.55 | 27.26 | 28.1 | 27.26 | 4923 |
| 1737066420 | 26.9235 | -0.81 | -2.91 | 27 | 27.06 | 26.6701 | 1872 |
| 1736979720 | 27.73 | 0.72 | 2.67 | 27.96 | 27.96 | 27.554 | 1700 |
| 1736893380 | 27.01 | -0.23 | -0.84 | 26.947 | 27.05 | 26.9 | 3695 |
| 1736806800 | 27.24 | -0.14 | -0.50 | 26.23 | 27.24 | 26.23 | 4171 |
| 1736547720 | 27.378 | -0.41 | -1.48 | 27.05 | 27.395 | 27.05 | 3532 |
| 1736375340 | 27.79 | -0.33 | -1.17 | 27.77 | 27.79 | 27.77 | 2896 |
| 1736288940 | 28.12 | 0.2 | 0.72 | 27.52 | 28.25 | 27.52 | 3435 |
| 1736202360 | 27.92 | 0.75 | 2.78 | 27.2 | 28.1296 | 26.93 | 5594 |
| 1735942980 | 27.166 | 0.79 | 2.98 | 26.41 | 27.21 | 26.41 | 4015 |
| 1735856700 | 26.3801 | -0.16 | -0.60 | 26.72 | 26.72 | 26.31 | 3990 |
| 1735683960 | 26.54 | -0.07 | -0.26 | 26.41 | 26.54 | 26.118 | 23575 |
| 1735597740 | 26.61 | 0.21 | 0.80 | 26.61 | 26.61 | 26.61 | 534 |
| 1735338000 | 26.4 | -0.07 | -0.25 | 26.37 | 26.5 | 26.25 | 1812 |
| 1735252020 | 26.466 | 0.14 | 0.52 | 26.34 | 26.466 | 26.34 | 3271 |
| 1735078200 | 26.33 | 0.16 | 0.62 | 26.32 | 26.365 | 26.275 | 1181 |
| 1734992400 | 26.168 | -0.22 | -0.82 | 25.51 | 26.168 | 25.51 | 4123 |
| 1734733200 | 26.385 | 0.37 | 1.40 | 25.19 | 26.45 | 25.19 | 28354 |
| 1734646800 | 26.02 | -0.31 | -1.18 | 25.43 | 26.12 | 25.43 | 58900 |
| 1734560940 | 26.33 | -0.47 | -1.76 | 26.25 | 27.0299 | 26.25 | 10342 |
| 1734474360 | 26.802 | -0.42 | -1.54 | 26.01 | 26.835 | 26.01 | 2188 |
| 1734388140 | 27.2201 | -0.05 | -0.18 | 26.51 | 27.274 | 26.51 | 5892 |
| 1734128940 | 27.27 | 0.85 | 3.22 | 26.61 | 27.275 | 26.61 | 3042 |
| 1734042480 | 26.42 | 0.84 | 3.26 | 25.61 | 26.51 | 25.61 | 3633 |
| 1733955900 | 25.585 | 0.41 | 1.61 | 24.58 | 25.585 | 24.58 | 4663 |
| 1733869200 | 25.18 | 0.02 | 0.07 | 24.26 | 25.4099 | 24.26 | 12987 |
| 1733782800 | 25.162 | -0.04 | -0.17 | 24.41 | 25.216 | 24.41 | 3928 |
| 1733523600 | 25.205 | -0.25 | -0.97 | 24.63 | 25.242 | 24.63 | 5109 |
| 1733437500 | 25.453 | 0.01 | 0.06 | 24.86 | 25.74 | 24.86 | 4617 |
| 1733350980 | 25.439 | 0.59 | 2.37 | 24.81 | 25.439 | 24.81 | 2850 |
| 1733264700 | 24.85 | 0.44 | 1.81 | 24.21 | 24.96 | 24.21 | 12035 |
| 1733178180 | 24.409 | -0.08 | -0.31 | 24.3 | 24.409 | 24.3 | 2873 |
| 1732918200 | 24.485 | 0.78 | 3.29 | 23.9598 | 24.485 | 23.9598 | 1759 |
| 1732746540 | 23.706 | 0.12 | 0.50 | 23.706 | 23.706 | 23.706 | 531 |
| 1732660140 | 23.588 | -0.52 | -2.14 | 23.85 | 23.85 | 23.5 | 3045 |
| 1732573560 | 24.105 | 0.23 | 0.98 | 24.3 | 24.3 | 24.105 | 14803 |
| 1732314000 | 23.87 | -1.07 | -4.27 | 23.32 | 23.9 | 23.32 | 4324 |
| 1732227900 | 24.9355 | -0.76 | -2.97 | 24.9178 | 24.9355 | 24.9178 | 2357 |
| 1732141740 | 25.7 | -0.18 | -0.70 | 25.18 | 25.7 | 25.18 | 1362 |
| 1732054800 | 25.88 | 0.04 | 0.15 | 25.6978 | 25.89 | 25.6978 | 3217 |
| 1731968640 | 25.84 | -0.23 | -0.88 | 25.21 | 25.9255 | 25.21 | 5279 |
| 1731709260 | 26.07 | -0.15 | -0.57 | 25.61 | 26.2 | 25.61 | 7123 |
| 1731622800 | 26.22 | 0.04 | 0.15 | 26.3 | 26.3499 | 25.9865 | 2415 |
| 1731536760 | 26.18 | 0.56 | 2.19 | 25.76 | 26.2138 | 25.76 | 4297 |
| 1731450480 | 25.62 | -1.42 | -5.27 | 26.09 | 26.09 | 25.61 | 69070 |
| 1731363600 | 27.044 | 0.27 | 1.02 | 27 | 27.392 | 27 | 2313 |
| 1731104400 | 26.77 | 0.1 | 0.37 | 27.5 | 27.5 | 26.748 | 20462 |
| 1731018540 | 26.67 | -0.11 | -0.39 | 26.5 | 26.85 | 26.5 | 7455 |
| 1730931600 | 26.775 | 0.15 | 0.58 | 26.6 | 26.8625 | 26.57 | 10555 |
| 1730845680 | 26.62 | 0.58 | 2.23 | 26.15 | 26.652 | 26.15 | 1447 |
| 1730759160 | 26.04 | 0.02 | 0.08 | 25.86 | 26.24 | 25.86 | 4043 |
