4AIM SICAF SpA【AIM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

4AIM SICAF SpA (AIM)

81.99

-2.01

(-2.39%)

마감 09 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.69	2.10460772105	80.3	84	80	46	83.91956522	DE
4	-4.51	-5.21387283237	86.5	87.99	79	73	81.839375	DE
12	-33.01	-28.7043478261	115	125	79	317	104.77920505	DE
26	-78.01	-48.75625	160	165	79	279	119.35744503	DE
52	-192.06	-70.0821018062	274.05	300	79	215	162.05131192	DE
156	-230.01	-73.7211538462	312	364	79	179	222.97161455	DE
260	-263.01	-76.2347826087	345	480	79	96	238.50864516	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741366500	81.99	-2.01	-2.39	81.75	83.79	81	140
1741280100	84	3.7	4.61	80	84	80	90
1741193700	80.3	0	0.00	80.3	80.3	80.3	0
1741107300	80.3	0	0.00	80.3	80.3	80.3	0
1741020900	80.3	0	0.00	80.3	80.3	80.3	0
1740761700	80.3	0.3	0.37	80.3	80.3	80.3	2
1740675300	80	0	0.00	80.4	80.4	79	52
1740588900	80	-2	-2.44	80.01	80.01	79	72
1740502500	82	2.65	3.34	81.78	82	80	188
1740416100	79.35	0	0.00	79.35	79.35	79.35	0
1740156900	79.35	0	0.00	79.35	79.35	79.35	0
1740070500	79.35	0.35	0.44	80	87.99	79.35	108
1739984100	79	-1	-1.25	79	79	79	12
1739897700	80	-2	-2.44	84	84	80	76
1739811300	82	1	1.23	80.4	82	80.4	142
1739552100	81	-1.4	-1.70	81	81	81	38
1739465700	82.4	-0.5	-0.60	84	84	81.3	40
1739379300	82.9	-1.04	-1.24	85	85	82.9	52
1739292900	83.94	-2.56	-2.96	84	84	83.94	128
1739206500	86.5	0	0.00	86.5	86.5	86.5	0
1738947300	86.5	0.5	0.58	86.5	86.5	86.5	24
1738860900	86	0.2	0.23	87.76	87.76	84	544
1738774500	85.8	-2.2	-2.50	85	85.8	84	54
1738688100	88	1.6	1.85	84.49	95	84.48	1574
1738601700	86.4	0.5	0.58	89.98	89.98	84.6	228
1738342500	85.9	-2.1	-2.39	86.1	86.1	85.9	34
1738256100	88	-1.9	-2.11	87	88	82.01	166
1738169700	89.9	-0.1	-0.11	89.99	89.99	89.89	252
1738083300	90	1	1.12	89.65	92.73	87	356
1737996900	89	0	0.00	86.1	89	85.12	156
1737737700	89	2	2.30	89	89	87.7	72
1737651300	87	-3	-3.33	87.96	90	87	126
1737564900	90	-3	-3.23	93	99.78	88	476
1737478500	93	2	2.20	92	93	89	344
1737392100	91	-6.99	-7.13	91	91	91	150
1737132900	97.99	0.99	1.02	96.5	97.99	94.99	128
1737046500	97	-4	-3.96	97.95	97.95	96.79	182
1736960100	101	0.98	0.98	98.47	101	97.5	46
1736873700	100.02	-1.18	-1.17	101	101.1	100.02	152
1736787300	101.2	-1.8	-1.75	101.42	101.42	100.12	198
1736528100	103	-1	-0.96	103.02	103.02	103	178
1736441700	104	2	1.96	102	105.78	102	586
1736355300	102	-2.98	-2.84	103.02	103.02	102	124
1736268900	104.98	-7.02	-6.27	108.12	110	104.98	406
1736182500	112	-1	-0.88	111.06	116	109	760
1735923300	113	-1.04	-0.91	114	114	113	16
1735836900	114.04	-10.96	-8.77	121	121	114.04	108
1735577700	125	18.98	17.90	106.18	125	106	2986
1735318500	106.02	0	0.00	106.02	106.02	106.02	0
1734972900	106.02	-0.14	-0.13	106.5	106.5	106.02	44
1734713700	106.16	-6.44	-5.72	111.06	111.06	106.16	674
1734627300	112.6	-0.4	-0.35	113.2	117	112.6	252
1734540900	113	1	0.89	113	115.06	113	884
1734454500	112	-7	-5.88	116.02	116.02	111.3	268
1734368100	119	1	0.85	116.02	119	116	744
1734108900	118	0	0.00	115	118	114.62	904
1734022500	118	-1	-0.84	119	119	117.98	532
1733936100	119	1	0.85	118	121	118	618
1733849700	118	-2	-1.67	118	118	116	234
1733763300	120	-3	-2.44	121.52	121.52	118.98	134

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관