AVE SA【AVE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

AVE SA (AVE)

0.46

-0.007

(-1.50%)

마감 24 11월 12:20AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732289100	0.46	-0.007	-1.50	0.46	0.463	0.455	12535
1732202700	0.467	0.012	2.64	0.462	0.47	0.45	22000
1732116300	0.455	-0.013	-2.78	0.45	0.465	0.45	12519
1732029900	0.468	-0.001	-0.21	0.471	0.474	0.442	25340
1731943500	0.469	-0.009	-1.88	0.483	0.483	0.468	11760
1731684300	0.478	0.024	5.29	0.455	0.48	0.453	38745
1731597900	0.454	0	0.00	0.46	0.46	0.45	11483
1731511440	0.454	-0.004	-0.87	0.455	0.463	0.447	25860
1731425100	0.458	-0.009	-1.93	0.48	0.48	0.451	14922
1731338700	0.467	-0.013	-2.71	0.465	0.47	0.459	8550
1731079500	0.48	0.011	2.35	0.468	0.48	0.45	14930
1730993100	0.469	-0.006	-1.26	0.475	0.476	0.465	13225
1730906700	0.475	-0.003	-0.63	0.478	0.49	0.467	13697
1730820300	0.478	0	0.00	0.48	0.486	0.473	10800
1730733900	0.478	-0.004	-0.83	0.495	0.495	0.469	32521
1730474700	0.482	0.006	1.26	0.49	0.49	0.476	17719
1730388240	0.476	-0.007	-1.45	0.49	0.49	0.475	14191
1730301900	0.483	-0.001	-0.21	0.485	0.485	0.478	10536
1730215500	0.484	0.004	0.83	0.49	0.49	0.479	7853
1729866240	0.48	-0.004	-0.83	0.496	0.496	0.478	16710
1729779900	0.484	-0.004	-0.82	0.508	0.508	0.48	5400
1729693440	0.488	0.003	0.62	0.495	0.496	0.485	11672
1729607040	0.485	-0.008	-1.62	0.5	0.506	0.482	17505
1729520700	0.493	-0.017	-3.33	0.526	0.526	0.489	58070
1729261500	0.51	0.008	1.59	0.512	0.52	0.5	26190
1729175100	0.502	-0.016	-3.09	0.512	0.522	0.498	17876
1729088700	0.518	0.004	0.78	0.516	0.518	0.497	8988
1729002300	0.514	-0.016	-3.02	0.526	0.526	0.508	6806
1728915900	0.53	0.01	1.92	0.522	0.536	0.522	60349
1728656700	0.52	0.02	4.00	0.498	0.53	0.498	58846
1728570300	0.5	0.008	1.63	0.502	0.502	0.495	32792
1728483900	0.492	0	0.00	0.498	0.502	0.486	25487
1728397500	0.492	0.007	1.44	0.481	0.494	0.48	33447
1728311100	0.485	0.003	0.62	0.488	0.498	0.48	21188
1728051900	0.482	0.005	1.05	0.48	0.482	0.48	3200
1727965500	0.477	0.001	0.21	0.478	0.478	0.476	4210
1727879100	0.476	0.006	1.28	0.47	0.482	0.47	27098
1727792700	0.47	0.001	0.21	0.47	0.471	0.47	9070
1727706300	0.469	-0.001	-0.21	0.481	0.481	0.463	12060
1727447100	0.47	-0.006	-1.26	0.47	0.47	0.468	4110
1727360700	0.476	0.007	1.49	0.469	0.478	0.469	13922
1727274300	0.469	0	0.00	0.469	0.47	0.469	2500
1727187900	0.469	0.014	3.08	0.46	0.47	0.46	3800
1727101500	0.455	0	0.00	0.455	0.455	0.455	0
1726842300	0.455	-0.015	-3.19	0.46	0.46	0.455	2220
1726755900	0.47	0.015	3.30	0.44	0.47	0.438	14626
1726669500	0.455	-0.01	-2.15	0.455	0.455	0.455	1000
1726583100	0.465	-0.008	-1.69	0.47	0.47	0.46	3110
1726496700	0.473	0.003	0.64	0.469	0.478	0.469	8100
1726237500	0.47	0.03	6.82	0.453	0.47	0.453	22178
1726151100	0.44	-0.029	-6.18	0.455	0.455	0.432	21400
1726064700	0.469	-0.001	-0.21	0.465	0.469	0.465	2572
1725978300	0.47	0.014	3.07	0.438	0.47	0.43	6650
1725891900	0.456	0.013	2.93	0.441	0.457	0.441	1488
1725632700	0.443	0	0.00	0.443	0.443	0.443	0
1725546300	0.443	-0.007	-1.56	0.454	0.454	0.44	5171
1725459840	0.45	-0.011	-2.39	0.454	0.461	0.442	2100
1725373500	0.461	-0.002	-0.43	0.463	0.463	0.461	2940
1725287100	0.463	0	0.00	0.463	0.463	0.463	0
1725027900	0.463	0.002	0.43	0.461	0.464	0.461	6810
1724941500	0.461	0.001	0.22	0.456	0.462	0.45	8184
1724855100	0.46	0.009	2.00	0.45	0.46	0.44	7912
1724768700	0.451	0.003	0.67	0.451	0.451	0.451	8
1724682300	0.448	-0.016	-3.45	0.464	0.464	0.44	2815
1724423100	0.464	0.008	1.75	0.464	0.464	0.464	51

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관