Hot Features
프리미엄
First Solar Inc (FSLR34)
BOV
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 | -40.03 | -6.7644524055 | 591.77 | 604.16 | 527.58 | 16 | 582.20987805 | DR |
| 4 | 21.94 | 4.14118535296 | 529.8 | 640.2 | 527.58 | 264 | 611.18467784 | DR |
| 12 | -156.66 | -22.1146245059 | 708.4 | 708.4 | 507.16 | 211 | 588.52246947 | DR |
| 26 | -163.53 | -22.862695206 | 715.27 | 715.27 | 507.16 | 160 | 603.77976146 | DR |
| 52 | 130.48 | 30.9737454304 | 421.26 | 821.6 | 345.1 | 173 | 553.20890521 | DR |
| 156 | 300.74 | 119.816733068 | 251 | 821.6 | 154.55 | 491 | 350.64184937 | DR |
| 260 | 454.27 | 466.061352211 | 97.47 | 821.6 | 88.86 | 512 | 318.98911357 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 551.74 | 8.28 | 1.52 | 527.58 | 551.74 | 527.58 | 72 |
| 1734643800 | 543.46 | -36.61 | -6.31 | 580.17999 | 580.17999 | 543.46 | 5 |
| 1734557400 | 580.07 | -12.88 | -2.17 | 578.82 | 591.85 | 578.82 | 48 |
| 1734470940 | 592.95 | 6.15 | 1.05 | 586.79999 | 592.95 | 586.79999 | 9 |
| 1734384540 | 586.79999 | -13.5 | -2.25 | 597.96 | 597.96 | 586.79999 | 12 |
| 1734125340 | 600.29999 | 1.26 | 0.21 | 591.77 | 604.16 | 591.77 | 8 |
| 1734039000 | 599.04 | -4.32 | -0.72 | 601 | 601 | 599.04 | 52 |
| 1733952540 | 603.36 | -15.18 | -2.45 | 600.85 | 603.36 | 598.4 | 502 |
| 1733866140 | 618.54 | 7.54 | 1.23 | 611 | 618.54 | 611 | 4 |
| 1733779740 | 611 | 19.09 | 3.23 | 587.4 | 611 | 587.4 | 43 |
| 1733520600 | 591.91 | -2.23 | -0.38 | 601.21 | 601.21 | 591.91 | 44 |
| 1733434200 | 594.14 | -15.42 | -2.53 | 603.63 | 605.80999 | 585.37 | 147 |
| 1733347800 | 609.55999 | -19.92 | -3.16 | 632.52 | 632.52 | 606.69 | 165 |
| 1733261340 | 629.48 | -1.25 | -0.20 | 631 | 631.29999 | 616.77 | 2770 |
| 1733174940 | 630.73 | 36.33 | 6.11 | 594.4 | 640.2 | 594.4 | 271 |
| 1732915740 | 594.4 | 19.07 | 3.31 | 598.85 | 598.85 | 594.29999 | 15 |
| 1732829400 | 575.33 | 0 | 0.00 | 575.33 | 575.33 | 575.33 | 0 |
| 1732743000 | 575.33 | 13.65 | 2.43 | 561 | 575.33 | 561 | 334 |
| 1732656600 | 561.67999 | 2.13 | 0.38 | 561.67999 | 561.67999 | 546.01 | 350 |
| 1732570140 | 559.54999 | 21.73 | 4.04 | 547.5 | 559.54999 | 545.7 | 59 |
| 1732310940 | 537.82 | 8.02 | 1.51 | 529.79999 | 542.19 | 529.79999 | 175 |
| 1732224600 | 529.79999 | -11.7 | -2.16 | 540.91999 | 545 | 529.79999 | 163 |
| 1732051800 | 541.5 | -18.95 | -3.38 | 555 | 557.2 | 541.5 | 66 |
| 1731965340 | 560.45 | -4 | -0.71 | 558.04999 | 560.45 | 553.85 | 6 |
| 1731619800 | 564.45 | 34.65 | 6.54 | 532.12 | 569.22 | 523.64 | 38 |
| 1731533400 | 529.79999 | 1.72 | 0.33 | 525.53 | 538.72 | 519.48 | 839 |
| 1731446940 | 528.08 | -30.78 | -5.51 | 556.64 | 556.64 | 526.32 | 36 |
| 1731360540 | 558.86 | 9.5 | 1.73 | 565 | 565 | 553 | 43 |
| 1731101400 | 549.36 | -3.94 | -0.71 | 558.88 | 563.91999 | 543 | 130 |
| 1731014940 | 553.29999 | -16.7 | -2.93 | 570 | 570 | 542.85 | 349 |
| 1730928600 | 570 | -50.37 | -8.12 | 545 | 570 | 507.16 | 428 |
| 1730842200 | 620.37 | 0.49 | 0.08 | 610.99 | 620.37 | 602.67999 | 74 |
| 1730755800 | 619.88 | 18.44 | 3.07 | 608.03 | 636.6 | 606 | 116 |
| 1730496600 | 601.44 | 32.82 | 5.77 | 591.91999 | 601.44 | 586.88 | 112 |
| 1730410200 | 568.62 | -7.32 | -1.27 | 580 | 580 | 567.91999 | 89 |
| 1730323800 | 575.94 | 3.93 | 0.69 | 562 | 575.94 | 542 | 2643 |
| 1730237340 | 572.01 | -14.52 | -2.48 | 590 | 590 | 572.01 | 2 |
| 1730151000 | 586.53 | 22.95 | 4.07 | 579.69 | 587.1 | 577.41 | 55 |
| 1729891800 | 563.58 | 7.53 | 1.35 | 552.72 | 571.2 | 552.72 | 147 |
| 1729805400 | 556.04999 | 8.33 | 1.52 | 558.79999 | 558.79999 | 550.79 | 60 |
| 1729719000 | 547.72 | -28.3 | -4.91 | 561 | 561.45 | 546.63 | 94 |
| 1729632600 | 576.02 | 16.02 | 2.86 | 574.55999 | 582.4 | 574 | 95 |
| 1729546140 | 560 | -39.96 | -6.66 | 571.29999 | 573 | 556.49 | 148 |
| 1729287000 | 599.96 | 22.13 | 3.83 | 575 | 599.96 | 573.04 | 84 |
| 1729200540 | 577.83 | -2.43 | -0.42 | 586.38 | 589.28 | 577.83 | 23 |
| 1729114140 | 580.26 | 6.52 | 1.14 | 574 | 585.96 | 570 | 50 |
| 1729027740 | 573.74 | -15.8 | -2.68 | 581.74 | 588.82 | 571.23 | 52 |
| 1728941340 | 589.54 | -6.11 | -1.03 | 594.72 | 594.72 | 585.09 | 40 |
| 1728682200 | 595.65 | 23.61 | 4.13 | 595.36 | 602.66 | 593.37 | 359 |
| 1728595740 | 572.04 | -58.96 | -9.34 | 613.7 | 613.7 | 568.89 | 259 |
| 1728509400 | 631 | -0.21 | -0.03 | 637.53 | 639.35 | 627.21 | 32 |
| 1728422940 | 631.21 | 4.54 | 0.72 | 619.80999 | 631.21 | 619.80999 | 57 |
| 1728336600 | 626.66999 | -2.33 | -0.37 | 625.16999 | 628.74 | 625.16999 | 12 |
| 1728077400 | 629 | -7.16 | -1.13 | 650.24 | 650.24 | 621.44 | 97 |
| 1727991000 | 636.16 | -8 | -1.24 | 640 | 645.74 | 636.16 | 59 |
| 1727904540 | 644.16 | -10.84 | -1.65 | 627.9 | 644.16 | 627.9 | 65 |
| 1727818200 | 655 | -27.41 | -4.02 | 682.41 | 690.2 | 647.27 | 71 |
| 1727731800 | 682.41 | -25.59 | -3.61 | 687.91 | 687.91 | 682.41 | 14 |
| 1727472600 | 708 | 15 | 2.16 | 708.4 | 708.4 | 707.7 | 19 |
| 1727386140 | 693 | 25.68 | 3.85 | 686.4 | 701.58 | 686.4 | 113 |
| 1727299740 | 667.32 | -5.43 | -0.81 | 679.48 | 679.48 | 661.96 | 70 |
| 1727213400 | 672.75 | -0.57 | -0.08 | 673.32 | 679.65 | 667.28 | 181 |
| 1727127000 | 673.32 | 10.97 | 1.66 | 673.2 | 674.52 | 660 | 21 |
