Industria De Diseno Textil SA【1ITX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
이탈리아
BIT
Industria De Diseno Textil SA (1ITX)
Industria De Diseno Textil SA (1ITX) 과거

Industria De Diseno Textil SA (1ITX)

52.72

1.66

(3.25%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.86	3.65709791585	50.86	52.72	50.52	795	50.97144654	DE
4	-2.34	-4.24990918997	55.06	55.32	50.2	316	51.53565174	DE
12	3.22	6.50505050505	49.5	55.32	46.69	382	51.73677194	DE
26	9.3	21.4187010594	43.42	55.32	42.67	288	49.77631794	DE
52	15.95	43.3777536035	36.77	55.32	36.51	316	45.89755501	DE
156	21.61	69.4631951141	31.11	55.32	19	535	29.85765907	DE
260	25.17	91.3611615245	27.55	55.32	19	420	29.04451183	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	51.06	0.1	0.20	51.06	51.06	51.06	100
1732121700	50.96	0	0.00	50.96	50.96	50.96	0
1732035300	50.96	-0.24	-0.47	51.24	51.24	50.52	112
1731948900	51.2	0.24	0.47	52.6	52.6	51.2	110
1731689700	50.96	-0.22	-0.43	50.86	51.9	50.76	2858
1731603300	51.18	0.86	1.71	51.18	51.18	51.18	10
1731516900	50.32	0.12	0.24	50.8	50.8	50.32	172
1731430500	50.2	-0.92	-1.80	50.68	50.68	50.2	306
1731344100	51.12	-0.72	-1.39	52.14	52.14	51.12	112
1731084900	51.84	0.38	0.74	51.5	51.84	51.48	344
1730998500	51.46	-0.06	-0.12	51.3	51.46	51.3	80
1730912100	51.52	-0.82	-1.57	52.7	52.7	51.52	81
1730825700	52.34	-0.06	-0.11	52	52.34	52	410
1730739300	52.4	-0.3	-0.57	54.08	54.08	52.22	647
1730480100	52.7	0.36	0.69	52.7	52.7	52.7	88
1730393700	52.34	-1.52	-2.82	52.42	52.5	52.28	145
1730307300	53.86	-0.52	-0.96	54.16	54.16	53.86	108
1730220900	54.38	-0.7	-1.27	55.04	55.04	54.38	143
1730134500	55.08	0.7	1.29	55.32	55.32	54.8	120
1729871700	54.38	-0.62	-1.13	55.06	55.06	54.38	61
1729785300	55	0.68	1.25	54.84	55	54.84	120
1729698900	54.32	0.02	0.04	54.08	54.44	54.08	69
1729612500	54.3	0.52	0.97	53.86	54.3	53.86	747
1729526100	53.78	0.04	0.07	53.7	53.84	53.7	587
1729266900	53.74	-0.78	-1.43	54	54	53.64	2751
1729180500	54.52	-0.36	-0.66	54.88	54.88	54.52	413
1729094100	54.88	0.84	1.55	54.88	54.88	54.88	1
1729007700	54.04	0.4	0.75	54.04	54.04	54.04	129
1728921300	53.64	0.16	0.30	53.64	53.64	53.64	38
1728662100	53.48	0.68	1.29	52.74	53.5	52.74	171
1728575700	52.8	-0.04	-0.08	52.62	52.8	52.62	189
1728489300	52.84	0.78	1.50	52.72	52.84	52.72	132
1728402900	52.06	0	0.00	52.06	52.06	52.06	0
1728316500	52.06	0	0.00	52.06	52.06	52.06	0
1728057300	52.06	0.16	0.31	52.06	52.06	52.06	100
1727970900	51.9	-0.1	-0.19	51.9	51.9	51.9	75
1727884500	52	-0.24	-0.46	52.14	52.14	52	327
1727798100	52.24	-1.3	-2.43	53	53	52.24	234
1727711700	53.54	-0.08	-0.15	53.4	53.54	53.4	390
1727452500	53.62	0.22	0.41	53.44	53.62	53.36	95
1727366100	53.4	0.92	1.75	53.02	53.4	53.02	95
1727279700	52.48	-0.44	-0.83	53.08	53.08	52.48	90
1727193300	52.92	0.98	1.89	52.76	52.96	52.76	1020
1727106900	51.94	0	0.00	51.94	51.94	51.94	0
1726847700	51.94	-0.32	-0.61	52.1	52.24	51.84	757
1726761300	52.26	1.24	2.43	51.5	52.26	51.5	217
1726674900	51.02	-0.28	-0.55	50.88	51.02	50.88	238
1726588500	51.3	1	1.99	50.84	51.3	50.76	921
1726502100	50.3	0.12	0.24	50.14	50.7	50.14	1051
1726242900	50.18	0.87	1.76	51.2	51.2	50.18	2043
1726156500	49.31	0.91	1.88	49.04	49.84	48.9	1243
1726070100	48.4	1.71	3.66	48.15	48.6	48.14	249
1725983700	46.69	-0.05	-0.11	46.7	46.7	46.69	149
1725897300	46.74	-0.3	-0.64	46.74	46.74	46.74	36
1725638100	47.04	0.15	0.32	47.04	47.04	47.04	50
1725551700	46.89	-1.11	-2.31	46.96	46.97	46.84	407
1725465300	48	-0.28	-0.58	48.16	48.16	48	91
1725378900	48.28	-0.66	-1.35	48.56	48.56	48.28	25
1725292500	48.94	-0.2	-0.41	48.76	48.94	48.54	40
1725033300	49.14	-0.08	-0.16	49.5	49.5	49.14	75
1724946900	49.22	0.2	0.41	48.64	49.22	48.64	450
1724860500	49.02	0.24	0.49	49.29	49.29	49.02	314
1724774100	48.78	-0.4	-0.81	48.86	48.86	48.78	78
1724687700	49.18	-0.12	-0.24	49.1	49.28	49.06	410
1724428500	49.3	0.16	0.33	49.24	49.3	49.24	6
1724342100	49.14	0.78	1.61	49.33	49.5	49.14	86

Industria De Diseno Textil

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관