Hot Features
프리미엄
Northrop Grumman Corp (NOCG34)
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 | 10.48 | 2.07504207504 | 505.05 | 515.53 | 494 | 6 | 497.62954545 | DR |
| 4 | -75.87 | -12.8288806223 | 591.4 | 593.28 | 494 | 5 | 538.60465753 | DR |
| 12 | -69.48 | -11.8767200561 | 585.01 | 600.96 | 494 | 41 | 585.77323944 | DR |
| 26 | -77.37 | -13.0494181144 | 592.9 | 622.81 | 494 | 147 | 594.50452854 | DR |
| 52 | 64.05 | 14.1866749358 | 451.48 | 622.81 | 449.42 | 99 | 581.13996233 | DR |
| 156 | 110.53 | 27.2913580247 | 405 | 622.81 | 405 | 143 | 497.39970705 | DR |
| 260 | 215.94 | 72.0785072933 | 299.59 | 622.81 | 282.62 | 181 | 424.03147954 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 515.53 | 4.82 | 0.94 | 515.53 | 515.53 | 515.53 | 1 |
| 1740173400 | 510.71 | 15.73 | 3.18 | 508.28 | 510.79 | 508.28 | 4 |
| 1740087000 | 494.98 | 0.98 | 0.20 | 494.07 | 494.98 | 494.07 | 2 |
| 1740000540 | 494 | -11.05 | -2.19 | 494 | 494 | 494 | 15 |
| 1739914200 | 505.05 | 0 | 0.00 | 505.05 | 505.05 | 505.05 | 0 |
| 1739827800 | 505.05 | -3.43 | -0.67 | 505.05 | 505.05 | 505.05 | 1 |
| 1739568600 | 508.48 | -26.02 | -4.87 | 504.32 | 508.48 | 504.32 | 5 |
| 1739482140 | 534.5 | -16.93 | -3.07 | 547.79999 | 547.79999 | 534.5 | 8 |
| 1739395740 | 551.42999 | 0 | 0.00 | 551.42999 | 551.42999 | 551.42999 | 0 |
| 1739309340 | 551.42999 | 0 | 0.00 | 551.42999 | 551.42999 | 551.42999 | 0 |
| 1739222940 | 551.42999 | 5.52 | 1.01 | 540 | 551.42999 | 540 | 5 |
| 1738963800 | 545.91 | -5.18 | -0.94 | 544.16999 | 545.91 | 544.16999 | 2 |
| 1738877340 | 551.09 | 0 | 0.00 | 551.09 | 551.09 | 551.09 | 0 |
| 1738790940 | 551.09 | -6.17 | -1.11 | 551.09 | 551.09 | 551.09 | 1 |
| 1738704600 | 557.26 | -14.29 | -2.50 | 557.26 | 557.26 | 557.26 | 2 |
| 1738618200 | 571.54999 | 3.22 | 0.57 | 573.99 | 573.99 | 571.54999 | 3 |
| 1738358940 | 568.33 | 10.67 | 1.91 | 555.17999 | 568.33 | 555.17999 | 18 |
| 1738272540 | 557.66 | -11 | -1.93 | 557.66 | 557.66 | 557.66 | 1 |
| 1738186200 | 568.66 | -24.62 | -4.15 | 568.66 | 568.66 | 568.66 | 1 |
| 1738099740 | 593.28 | 0 | 0.00 | 593.28 | 593.28 | 593.28 | 0 |
| 1738013340 | 593.28 | 5.84 | 0.99 | 591.4 | 593.28 | 591.4 | 5 |
| 1737754200 | 587.44 | -0.8 | -0.14 | 587.44 | 587.44 | 587.44 | 1 |
| 1737667740 | 588.24 | -9.68 | -1.62 | 594.6 | 594.6 | 586.76 | 8 |
| 1737581400 | 597.91999 | -3.04 | -0.51 | 597.54999 | 597.91999 | 597.54999 | 171 |
| 1737495000 | 600.96 | 9.48 | 1.60 | 600 | 600.96 | 600 | 36 |
| 1737408600 | 591.48 | 11.44 | 1.97 | 591.48 | 591.48 | 591.48 | 8 |
| 1737149340 | 580.04 | 0 | 0.00 | 580.04 | 580.04 | 580.04 | 0 |
| 1737062940 | 580.04 | 0 | 0.00 | 580.04 | 580.04 | 580.04 | 0 |
| 1736976540 | 580.04 | 0 | 0.00 | 580.04 | 580.04 | 580.04 | 0 |
| 1736890140 | 580.04 | 0 | 0.00 | 580.04 | 580.04 | 580.04 | 0 |
| 1736803740 | 580.04 | 16.12 | 2.86 | 580.04 | 580.04 | 580.04 | 2 |
| 1736544540 | 563.91999 | 3.92 | 0.70 | 563.91999 | 563.91999 | 563.91999 | 6 |
| 1736458140 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1736371740 | 560 | -20 | -3.45 | 560 | 560 | 560 | 1 |
| 1736285400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1736199000 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1735939800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1735853400 | 580 | 8.29 | 1.45 | 580 | 580 | 580 | 22 |
| 1735594200 | 571.71 | 0 | 0.00 | 571.71 | 571.71 | 571.71 | 0 |
| 1735335000 | 571.71 | 0 | 0.00 | 571.71 | 571.71 | 571.71 | 0 |
| 1735248600 | 571.71 | 0 | 0.00 | 571.71 | 571.71 | 571.71 | 0 |
| 1734989400 | 571.71 | 0 | 0.00 | 571.71 | 571.71 | 571.71 | 0 |
| 1734730200 | 571.71 | 0 | 0.00 | 571.71 | 571.71 | 571.71 | 0 |
| 1734643800 | 571.71 | -16.17 | -2.75 | 591.17999 | 591.17999 | 571.71 | 6 |
| 1734557400 | 587.88 | -2.12 | -0.36 | 587.88 | 587.88 | 587.88 | 34 |
| 1734470940 | 590 | 1.4 | 0.24 | 590 | 590 | 590 | 5 |
| 1734384540 | 588.6 | 16.13 | 2.82 | 588.6 | 588.6 | 588.6 | 22 |
| 1734125340 | 572.47 | 0 | 0.00 | 572.47 | 572.47 | 572.47 | 0 |
| 1734038940 | 572.47 | 0 | 0.00 | 572.47 | 572.47 | 572.47 | 0 |
| 1733952540 | 572.47 | -6.95 | -1.20 | 572.47 | 572.47 | 572.47 | 4 |
| 1733866140 | 579.41999 | 2.97 | 0.52 | 579.41999 | 579.41999 | 579.41999 | 1 |
| 1733779740 | 576.45 | -7.81 | -1.34 | 576.45 | 576.45 | 576.45 | 12 |
| 1733520600 | 584.26 | 0 | 0.00 | 584.26 | 584.26 | 584.26 | 0 |
| 1733434200 | 584.26 | 0 | 0.00 | 584.26 | 584.26 | 584.26 | 0 |
| 1733347800 | 584.26 | -3.97 | -0.67 | 586.44 | 586.44 | 584.26 | 3 |
| 1733261340 | 588.23 | -0.47 | -0.08 | 588.23 | 588.23 | 588.23 | 8 |
| 1733174940 | 588.7 | 32.25 | 5.80 | 585.01 | 589.86 | 585.01 | 1097 |
| 1732915800 | 556.45 | 0 | 0.00 | 556.45 | 556.45 | 556.45 | 0 |
| 1732829400 | 556.45 | -0.25 | -0.04 | 556.45 | 556.45 | 556.45 | 18 |
| 1732742940 | 556.7 | 0 | 0.00 | 556.7 | 556.7 | 556.7 | 0 |
| 1732656540 | 556.7 | 0 | 0.00 | 556.7 | 556.7 | 556.7 | 0 |
| 1732570140 | 556.7 | -14.6 | -2.56 | 562.1 | 562.1 | 556.7 | 24 |
