Hot Features
프리미엄
Nb Private Equity Partners Limited (NBPU)
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 | -0.54 | -2.7 | 20 | 20 | 19.45 | 137 | 19.75832117 | DE |
| 4 | 0.96 | 5.18918918919 | 18.5 | 21 | 18.5 | 186 | 20.20659871 | DE |
| 12 | -1.54 | -7.33333333333 | 21 | 21 | 18.5 | 87 | 20.29005442 | DE |
| 26 | -1.54 | -7.33333333333 | 21 | 22.5 | 18.5 | 137 | 20.77409358 | DE |
| 52 | -1.29 | -6.21686746988 | 20.75 | 22.5 | 18.5 | 216 | 20.85017877 | DE |
| 156 | -4.14 | -17.5423728814 | 23.6 | 26.5 | 15.5 | 517 | 19.10100715 | DE |
| 260 | 4.86 | 33.2876712329 | 14.6 | 26.5 | 6.6 | 927 | 16.01629833 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 19.46 | 0.01 | 0.05 | 19.46 | 19.46 | 19.46 | 0 |
| 1732555800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1732296600 | 19.45 | -0.55 | -2.75 | 19.5 | 19.9 | 19.45 | 301 |
| 1732210200 | 20 | 0 | 0.00 | 19.5 | 20 | 19.5 | 130 |
| 1732123800 | 20 | 0 | 0.00 | 19.5 | 20 | 19.5 | 254 |
| 1732037400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731951000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731691800 | 20 | -0.25 | -1.23 | 20 | 20 | 20 | 0 |
| 1731605400 | 20.25 | -0.25 | -1.22 | 20.25 | 20.25 | 20.25 | 0 |
| 1731519000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731432600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731346200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731087000 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 300 |
| 1731000600 | 20 | 0 | 0.00 | 20.5 | 20.5 | 20 | 1 |
| 1730914200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 300 |
| 1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730741400 | 20 | -0.5 | -2.44 | 20 | 20 | 20 | 300 |
| 1730482200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730395800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730309400 | 20.5 | 0.25 | 1.23 | 20.5 | 21 | 20.5 | 1001 |
| 1730223000 | 20.25 | 0.25 | 1.25 | 18.5 | 20.5 | 18.5 | 1141 |
| 1730136600 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 0 |
| 1729873800 | 19.5 | -0.5 | -2.50 | 20.45 | 20.45 | 19.5 | 11 |
| 1729787400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729701000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729614600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729528200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729269000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729182600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729096200 | 20 | -0.75 | -3.61 | 20 | 20 | 20 | 300 |
| 1729009800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728923400 | 20.75 | 0.75 | 3.75 | 20.75 | 20.75 | 20.75 | 0 |
| 1728664200 | 20 | -0.75 | -3.61 | 20 | 20 | 20 | 13 |
| 1728577800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728491400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728405000 | 20.75 | -0.25 | -1.19 | 20.75 | 20.75 | 20.75 | 600 |
| 1728318600 | 21 | 0.25 | 1.20 | 21 | 21 | 21 | 0 |
| 1728059400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1727973000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1727886600 | 20.75 | -0.25 | -1.19 | 20.75 | 20.75 | 20.75 | 0 |
| 1727800200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727713800 | 21 | 1 | 5.00 | 21 | 21 | 21 | 0 |
| 1727454600 | 20 | -1 | -4.76 | 20 | 20 | 20 | 76 |
| 1727368200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727281800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727195400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727109000 | 21 | 0.9 | 4.48 | 21 | 21 | 21 | 300 |
| 1726849800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726763400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726677000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726590600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726504200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726245000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726158600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726072200 | 20.1 | -0.9 | -4.29 | 20 | 20.1 | 20 | 300 |
| 1725985800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725899400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725640200 | 21 | 0 | 0.00 | 20 | 21 | 20 | 1 |
| 1725553800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725467400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725381000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725294600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725035400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724949000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724862600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724776200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
