Hot Features
프리미엄
Newmont Corp (N1EM34)
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 | -21.12 | -7.79335793358 | 271 | 272.63 | 242 | 1429 | 251.21926512 | DR |
| 4 | -1.92 | -0.762509928515 | 251.8 | 276.6 | 242 | 1327 | 261.09249717 | DR |
| 12 | -1.87 | -0.742800397219 | 251.75 | 276.6 | 224.4 | 1195 | 251.82288836 | DR |
| 26 | -37.53 | -13.0580007655 | 287.41 | 344.19 | 224.4 | 1058 | 267.70637664 | DR |
| 52 | 102.39 | 69.4216557055 | 147.49 | 344.19 | 146.17 | 1204 | 256.43771292 | DR |
| 156 | -107.98 | -30.1738109875 | 357.86 | 425 | 146.17 | 2190 | 242.11539463 | DR |
| 260 | 41.61 | 19.9788735776 | 208.27 | 425 | 146.17 | 2157 | 281.25392671 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 249.88 | 4.98 | 2.03 | 244.9 | 250.38 | 242 | 899 |
| 1740691740 | 244.9 | -22.09 | -8.27 | 259 | 262 | 244.9 | 4018 |
| 1740605400 | 266.99 | 19.76 | 7.99 | 247.25 | 267 | 246.5 | 86 |
| 1740519000 | 247.23 | -9.55 | -3.72 | 252.35 | 252.5 | 244 | 201 |
| 1740432540 | 256.77999 | -4.08 | -1.56 | 260.5 | 260.5 | 249.47 | 621 |
| 1740173400 | 260.86 | -12.49 | -4.57 | 271 | 272.63 | 260.72 | 2218 |
| 1740087000 | 273.35 | 2.77 | 1.02 | 272 | 274.2 | 271.07 | 765 |
| 1740000540 | 270.58 | -0.74 | -0.27 | 271.07 | 271.5 | 270.58 | 623 |
| 1739914140 | 271.32 | 4.47 | 1.68 | 267 | 271.32 | 266.45 | 347 |
| 1739827800 | 266.85 | 2.45 | 0.93 | 263 | 273 | 260 | 10526 |
| 1739568600 | 264.39999 | -12.2 | -4.41 | 274.08 | 274.08 | 264.39999 | 118 |
| 1739482140 | 276.6 | 8.6 | 3.21 | 271 | 276.6 | 270 | 157 |
| 1739395740 | 268 | 5.53 | 2.11 | 261 | 270.1 | 261 | 1162 |
| 1739309400 | 262.47 | -6.53 | -2.43 | 264 | 265.74 | 262.47 | 661 |
| 1739222940 | 269 | 9.15 | 3.52 | 265 | 269 | 265 | 282 |
| 1738963800 | 259.85 | -0.86 | -0.33 | 259.33 | 261.5 | 258 | 389 |
| 1738877340 | 260.70999 | -0.97 | -0.37 | 260.3 | 260.70999 | 254.58 | 1566 |
| 1738790940 | 261.68 | 11.77 | 4.71 | 253 | 262.79 | 253 | 785 |
| 1738704600 | 249.91 | -0.37 | -0.15 | 252.12 | 252.12 | 249.4 | 1107 |
| 1738618200 | 250.28 | 1.3 | 0.52 | 250.85 | 253.32 | 250.28 | 828 |
| 1738358940 | 248.98 | -4.81 | -1.90 | 251.8 | 251.8 | 248.98 | 78 |
| 1738272540 | 253.79 | 2.43 | 0.97 | 249.92 | 255.1 | 249.92 | 4456 |
| 1738186200 | 251.36 | 7.71 | 3.16 | 242 | 251.36 | 242 | 33 |
| 1738099740 | 243.65 | 2.8 | 1.16 | 244.81 | 244.81 | 240.85 | 63 |
| 1738013340 | 240.85 | -8.31 | -3.34 | 242.53 | 243.78 | 240.85 | 48 |
| 1737754200 | 249.16 | 5.34 | 2.19 | 250 | 250.42 | 248.1 | 232 |
| 1737667740 | 243.82 | -4.09 | -1.65 | 244.97 | 244.97 | 243.28 | 360 |
| 1737581400 | 247.91 | -7.82 | -3.06 | 251 | 251 | 247 | 43 |
| 1737495000 | 255.73 | -5.27 | -2.02 | 254.88 | 256.64999 | 253.39 | 590 |
| 1737408600 | 261 | 8.21 | 3.25 | 254.82 | 261 | 248.46 | 4505 |
| 1737149400 | 252.79 | 0.34 | 0.13 | 251.6 | 252.79 | 251.6 | 83 |
| 1737062940 | 252.45 | 4.35 | 1.75 | 249 | 253.8 | 249 | 63 |
| 1736976540 | 248.1 | 6.31 | 2.61 | 245.29 | 248.88 | 244.95 | 273 |
| 1736890140 | 241.79 | 2.99 | 1.25 | 234.04 | 242.99 | 234.04 | 575 |
| 1736803740 | 238.8 | -1.1 | -0.46 | 238.8 | 238.8 | 237.42 | 103 |
| 1736544540 | 239.9 | -1.52 | -0.63 | 240 | 245.24 | 239.9 | 353 |
| 1736458140 | 241.42 | 8.42 | 3.61 | 241 | 243.18 | 237 | 11756 |
| 1736371740 | 233 | 0.01 | 0.00 | 234.85 | 238.8 | 233 | 535 |
| 1736285400 | 232.99 | 3.02 | 1.31 | 230 | 234.12 | 230 | 49 |
| 1736198940 | 229.97 | -3.06 | -1.31 | 233.03 | 233.76 | 229.97 | 438 |
| 1735939740 | 233.03 | -3.68 | -1.55 | 241.99 | 241.99 | 233.03 | 1024 |
| 1735853400 | 236.71 | 10.61 | 4.69 | 228.43 | 239.2 | 228.43 | 621 |
| 1735594200 | 226.1 | -9.94 | -4.21 | 234.24 | 234.24 | 226.1 | 292 |
| 1735334940 | 236.04 | 3.3 | 1.42 | 235.81 | 236.04 | 235.3 | 121 |
| 1735248540 | 232.74 | -4.71 | -1.98 | 239.04 | 239.04 | 232.74 | 235 |
| 1734989340 | 237.45 | 3.16 | 1.35 | 233.76 | 237.45 | 233.15 | 374 |
| 1734730200 | 234.29 | 6.91 | 3.04 | 224.4 | 234.29 | 224.4 | 997 |
| 1734643800 | 227.38 | -9.16 | -3.87 | 235 | 235 | 226.1 | 46 |
| 1734557400 | 236.54 | -5.89 | -2.43 | 244.32 | 244.32 | 236.54 | 5386 |
| 1734470940 | 242.43 | -2.07 | -0.85 | 243.54 | 244.68 | 241.92 | 45 |
| 1734384540 | 244.5 | 0.9 | 0.37 | 242.99 | 244.5 | 242.99 | 93 |
| 1734125340 | 243.6 | -9 | -3.56 | 245.5 | 246 | 243.4 | 415 |
| 1734039000 | 252.6 | -1.35 | -0.53 | 248.5 | 252.6 | 247.31 | 1145 |
| 1733952540 | 253.95 | 3.1 | 1.24 | 253.5 | 256.2 | 250.56 | 1457 |
| 1733866140 | 250.85 | -4.52 | -1.77 | 256.25 | 256.25 | 250.3 | 57 |
| 1733779740 | 255.37 | 4.74 | 1.89 | 255 | 256.93 | 252.37 | 3161 |
| 1733520600 | 250.63 | -0.51 | -0.20 | 251.75 | 251.75 | 250.63 | 345 |
| 1733434200 | 251.14 | 0 | 0.00 | 251.14 | 251.14 | 251.14 | 0 |
| 1733347800 | 251.14 | -1.7 | -0.67 | 250.98 | 252 | 250.25 | 115 |
| 1733261340 | 252.84 | 3.81 | 1.53 | 251.25 | 255.3 | 251 | 1106 |
| 1733174940 | 249.03 | -3.37 | -1.34 | 252.4 | 252.4 | 247 | 438 |
