Hot Features
프리미엄
Northern 2 Vct Plc (NTV)
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 | 0 | 53.5 | 53.5 | 51.5 | 1802 | 53.5 | DE |
| 4 | 1 | 1.90476190476 | 52.5 | 54 | 51.5 | 853 | 53.02816365 | DE |
| 12 | -1 | -1.83486238532 | 54.5 | 54.5 | 50.5 | 16995 | 53.4992165 | DE |
| 26 | 0.5 | 0.943396226415 | 53 | 54.5 | 50.5 | 10490 | 53.35464621 | DE |
| 52 | -1 | -1.83486238532 | 54.5 | 56 | 50.5 | 15154 | 54.0960304 | DE |
| 156 | -11.5 | -17.6923076923 | 65 | 65 | 50.5 | 11706 | 55.51737688 | DE |
| 260 | -7.5 | -12.2950819672 | 61 | 71.5 | 46.5 | 10550 | 56.82968846 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1739986200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 5000 |
| 1739899800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1739813400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 52.25 | 10 |
| 1739554200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 51.5 | 4000 |
| 1739467800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1739381400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 52.25 | 0 |
| 1739295000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1739208600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 51.5 | 0 |
| 1738949400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1738863000 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 1 |
| 1738776600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1738690200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1738603800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 825 |
| 1738344600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1 |
| 1738258200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1738171800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1738085400 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 0 |
| 1737999000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1737739800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 7224 |
| 1737653400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 10000 |
| 1737567000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1737480600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 150 |
| 1737394200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.25 | 63 |
| 1737135000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.25 | 441913 |
| 1737048600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736962200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 50.5 | 0 |
| 1736875800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736789400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736530200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736443800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736357400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736271000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736184600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735925400 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 20066 |
| 1735839000 | 53 | 0 | 0.00 | 53 | 53 | 51.75 | 0 |
| 1735666200 | 53 | 0 | 0.00 | 53 | 53 | 51 | 0 |
| 1735579800 | 53 | 0 | 0.00 | 53 | 53 | 51 | 0 |
| 1735320600 | 53 | 0 | 0.00 | 53 | 53 | 51 | 0 |
| 1735061400 | 53 | 0 | 0.00 | 53 | 53 | 51.75 | 0 |
| 1734975000 | 53 | 0 | 0.00 | 53 | 53 | 51.75 | 0 |
| 1734715800 | 53 | 0 | 0.00 | 53 | 53 | 51.75 | 0 |
| 1734629400 | 53 | -1.5 | -2.75 | 53 | 53 | 51.75 | 0 |
| 1734543000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 10 |
| 1734456600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 0 |
| 1734370200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1734111000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 0 |
| 1734024600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 0 |
| 1733938200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1733851800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1733765400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1733506200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1733419800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1733333400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 0 |
| 1733247000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 479473 |
| 1733160600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732901400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732815000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 4 |
| 1732728600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732642200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732555800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732296600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732210200 | 54.5 | 1.5 | 2.83 | 53 | 54.5 | 51 | 1 |
