Hot Features
프리미엄
Mondi Plc (MNDI)
LSE
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 | 69 | 5.72851805729 | 1204.5 | 1296.5 | 1196 | 1847476 | 1245.63500262 | DE |
| 4 | -31.5 | -2.41379310345 | 1305 | 1337.5 | 1196 | 1561774 | 1260.2523717 | DE |
| 12 | 71 | 5.90436590437 | 1202.5 | 1337.5 | 1134.5 | 1297547 | 1226.50858825 | DE |
| 26 | -151 | -10.6002106002 | 1424.5 | 1477.5 | 1134.5 | 1340239 | 1260.75785957 | DE |
| 52 | -102.5 | -7.44912790698 | 1376 | 1618 | 1134.5 | 1700718 | 1378.55495078 | DE |
| 156 | -125.15003031 | -8.94791603317 | 1398.65003031 | 1890.90004098 | 1134.5 | 1566405 | 1485.84670157 | DE |
| 260 | -332.50003481 | -20.7036131758 | 1606.00003481 | 2296.80004978 | 1134.5 | 1468866 | 1610.40533492 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1273.5 | -22 | -1.70 | 1287 | 1292 | 1272.5 | 1132048 |
| 1741282200 | 1295.5 | 35.5 | 2.82 | 1272 | 1296.5 | 1260.5 | 2149893 |
| 1741195800 | 1260 | 63.5 | 5.31 | 1205 | 1273 | 1205 | 1764383 |
| 1741109400 | 1196.5 | -38.5 | -3.12 | 1211.5 | 1231.5 | 1196 | 1437066 |
| 1741023000 | 1235 | 7.5 | 0.61 | 1221.5 | 1243.5 | 1211 | 1137838 |
| 1740763800 | 1227.5 | 8 | 0.66 | 1204.5 | 1233.5 | 1199 | 2748200 |
| 1740677400 | 1219.5 | -27 | -2.17 | 1230 | 1236 | 1211.5 | 1220514 |
| 1740591000 | 1246.5 | 19 | 1.55 | 1231.5 | 1251.5 | 1227.5 | 1141857 |
| 1740504600 | 1227.5 | -7.5 | -0.61 | 1228 | 1243 | 1222 | 910604 |
| 1740418200 | 1235 | -4 | -0.32 | 1237 | 1239 | 1210.5 | 1259721 |
| 1740159000 | 1239 | -26 | -2.06 | 1265.5 | 1272.5 | 1226.5 | 1573970 |
| 1740072600 | 1265 | -9.5 | -0.75 | 1234.5 | 1304 | 1225 | 2671598 |
| 1739986200 | 1274.5 | -12 | -0.93 | 1304.5 | 1313.5 | 1269.5 | 1791827 |
| 1739899800 | 1286.5 | -33 | -2.50 | 1318.5 | 1325.5 | 1286.5 | 1809087 |
| 1739813400 | 1319.5 | -6.5 | -0.49 | 1322 | 1327.5 | 1311 | 1175563 |
| 1739554200 | 1326 | 11 | 0.84 | 1317 | 1337.5 | 1313 | 957170 |
| 1739467800 | 1315 | 65 | 5.20 | 1258.5 | 1315.5 | 1254.5 | 2219595 |
| 1739381400 | 1250 | 12 | 0.97 | 1239 | 1257 | 1232 | 1379678 |
| 1739295000 | 1238 | -14.5 | -1.16 | 1246 | 1246 | 1221 | 1148819 |
| 1739208600 | 1252.5 | -8.5 | -0.67 | 1258 | 1270.5 | 1249 | 774086 |
| 1738949400 | 1261 | -45.5 | -3.48 | 1305 | 1305 | 1261 | 1964016 |
| 1738863000 | 1306.5 | 38 | 3.00 | 1274.5 | 1306.5 | 1265 | 1466931 |
| 1738776600 | 1268.5 | 14 | 1.12 | 1251 | 1268.5 | 1248.5 | 2639335 |
| 1738690200 | 1254.5 | 1.5 | 0.12 | 1256 | 1259 | 1242.5 | 788045 |
| 1738603800 | 1253 | -9.5 | -0.75 | 1233.5 | 1253 | 1229.5 | 881019 |
| 1738344600 | 1262.5 | 29.5 | 2.39 | 1235 | 1263.5 | 1230.5 | 2172873 |
| 1738258200 | 1233 | 6 | 0.49 | 1232.5 | 1245 | 1220 | 1577955 |
| 1738171800 | 1227 | 17.5 | 1.45 | 1205 | 1238 | 1198.5 | 1914534 |
| 1738085400 | 1209.5 | -14 | -1.14 | 1219 | 1224.5 | 1209.5 | 1601455 |
| 1737999000 | 1223.5 | -5.5 | -0.45 | 1210 | 1227.5 | 1209 | 819001 |
| 1737739800 | 1229 | 24.5 | 2.03 | 1205.5 | 1231 | 1205.5 | 798943 |
| 1737653400 | 1204.5 | 0 | 0.00 | 1203 | 1209 | 1197.5 | 605064 |
| 1737567000 | 1204.5 | -6 | -0.50 | 1211 | 1220.5 | 1204.5 | 957186 |
| 1737480600 | 1210.5 | -14 | -1.14 | 1223 | 1223 | 1205 | 2191832 |
| 1737394200 | 1224.5 | 24 | 2.00 | 1202.5 | 1234.5 | 1199.5 | 800983 |
| 1737135000 | 1200.5 | 25 | 2.13 | 1180 | 1210.5 | 1177 | 1394675 |
| 1737048600 | 1175.5 | -7 | -0.59 | 1192 | 1192 | 1175.5 | 2044685 |
| 1736962200 | 1182.5 | 35.5 | 3.10 | 1151 | 1183 | 1151 | 1502262 |
| 1736875800 | 1147 | -14 | -1.21 | 1166 | 1169.5 | 1147 | 1131829 |
| 1736789400 | 1161 | 2 | 0.17 | 1154 | 1172.5 | 1154 | 841277 |
| 1736530200 | 1159 | -17 | -1.45 | 1178.5 | 1182.5 | 1151 | 871675 |
| 1736443800 | 1176 | 13 | 1.12 | 1164.5 | 1181 | 1160 | 753174 |
| 1736357400 | 1163 | 4 | 0.35 | 1157 | 1165.5 | 1146 | 907173 |
| 1736271000 | 1159 | -14.5 | -1.24 | 1156.5 | 1166 | 1142.5 | 1822520 |
| 1736184600 | 1173.5 | -2 | -0.17 | 1174 | 1177.5 | 1155 | 944078 |
| 1735925400 | 1175.5 | -8 | -0.68 | 1188 | 1190 | 1172.5 | 435698 |
| 1735839000 | 1183.5 | -8.5 | -0.71 | 1199.5 | 1202.5 | 1183 | 501162 |
| 1735666200 | 1192 | 24.5 | 2.10 | 1175 | 1192 | 1169 | 658218 |
| 1735579800 | 1167.5 | 6 | 0.52 | 1159.5 | 1172 | 1157.5 | 888952 |
| 1735320600 | 1161.5 | 7 | 0.61 | 1148 | 1169 | 1147 | 546728 |
| 1735061400 | 1154.5 | 5.5 | 0.48 | 1156 | 1162 | 1154 | 246182 |
| 1734975000 | 1149 | 3 | 0.26 | 1141 | 1152 | 1136 | 792864 |
| 1734715800 | 1146 | 0.5 | 0.04 | 1136.5 | 1155.5 | 1134.5 | 2263423 |
| 1734629400 | 1145.5 | -43.5 | -3.66 | 1164 | 1168 | 1141 | 932277 |
| 1734543000 | 1189 | 4 | 0.34 | 1194 | 1200.5 | 1181.5 | 1192454 |
| 1734456600 | 1185 | -2 | -0.17 | 1185 | 1191 | 1178.5 | 1225094 |
| 1734370200 | 1187 | -14 | -1.17 | 1197.5 | 1199.5 | 1176.5 | 761281 |
| 1734111000 | 1201 | 1 | 0.08 | 1202.5 | 1203 | 1193.5 | 851874 |
| 1734024600 | 1200 | -7.5 | -0.62 | 1212.5 | 1224 | 1194.5 | 1012524 |
| 1733938200 | 1207.5 | 13.5 | 1.13 | 1191 | 1216 | 1187 | 1021243 |
| 1733851800 | 1194 | -17.5 | -1.44 | 1205 | 1207.5 | 1194 | 1085963 |
| 1733765400 | 1211.5 | 18.1 | 1.52 | 1198.5 | 1217 | 1196.5 | 1668411 |
