Bastogi Spa【B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bastogi Spa (B)

0.41

0.016

(4.06%)

마감 26 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.016	4.06091370558	0.394	0.41	0.393	9577	0.40146241	DE
4	0.021	5.39845758355	0.389	0.428	0.38	16565	0.39554894	DE
12	0.012	3.01507537688	0.398	0.438	0.37	20483	0.4060246	DE
26	0.011	2.75689223058	0.399	0.45	0.36	15809	0.40709062	DE
52	-0.124	-23.2209737828	0.534	0.54	0.352	20106	0.42219081	DE
156	-0.33	-44.5945945946	0.74	0.788	0.352	14045	0.53426759	DE
260	-0.58	-58.5858585859	0.99	1.22	0.352	19220	0.74297763	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	0.395	-0.012	-2.95	0.4069999	0.4069999	0.395	20680
1732208100	0.4069999	0.0009999	0.25	0.4069999	0.4069999	0.4069999	1000
1732121700	0.406	-0.001	-0.25	0.4	0.406	0.4	17013
1732035300	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	10
1731948900	0.4069999	0.0089999	2.26	0.394	0.4069999	0.393	9183
1731689700	0.398	0.007	1.79	0.4079999	0.428	0.398	84798
1731603300	0.391	0.008	2.09	0.381	0.4079999	0.38	76073
1731516900	0.383	-0.015	-3.77	0.383	0.383	0.383	50
1731430500	0.398	0.015	3.92	0.382	0.398	0.382	2804
1731344100	0.383	-0.007	-1.79	0.384	0.384	0.383	9451
1731084900	0.39	-0.005	-1.27	0.385	0.39	0.385	2783
1730998500	0.395	0.011	2.86	0.381	0.395	0.381	1789
1730912100	0.384	-0.022	-5.42	0.384	0.384	0.384	1000
1730825700	0.406	0.016	4.10	0.399	0.406	0.399	1000
1730739300	0.39	0	0.00	0.39	0.39	0.39	0
1730480100	0.39	0.004	1.04	0.394	0.4	0.39	6568
1730393700	0.386	-0.014	-3.50	0.392	0.4	0.386	23292
1730307300	0.4	0	0.00	0.393	0.4	0.393	862
1730220900	0.4	0.011	2.83	0.389	0.401	0.388	55376
1730134500	0.389	-0.005	-1.27	0.389	0.389	0.389	1000
1729871700	0.394	-0.006	-1.50	0.394	0.394	0.394	1
1729785300	0.4	0.003	0.76	0.389	0.402	0.389	47036
1729698900	0.397	0.007	1.79	0.402	0.404	0.397	12500
1729612500	0.39	-0.012	-2.99	0.402	0.402	0.39	69188
1729526100	0.402	0.002	0.50	0.403	0.4099999	0.402	5683
1729266900	0.4	-0.011	-2.68	0.4109999	0.4109999	0.4	3001
1729180500	0.4109999	0.0109999	2.75	0.4	0.4109999	0.4	8875
1729094100	0.4	-0.004	-0.99	0.4	0.4089999	0.4	3229
1729007700	0.404	0	0.00	0.404	0.404	0.404	0
1728921300	0.404	-0.009	-2.18	0.402	0.404	0.402	6505
1728662100	0.413	0.0040001	0.98	0.398	0.413	0.398	34547
1728575700	0.4089999	0.0139999	3.54	0.4	0.4099999	0.4	2415
1728489300	0.395	-0.022	-5.28	0.4089999	0.4089999	0.39	20007
1728402900	0.417	0.011	2.71	0.417	0.417	0.417	369
1728316500	0.406	-0.011	-2.64	0.4089999	0.416	0.404	32431
1728057300	0.417	0.0070001	1.71	0.394	0.418	0.394	49530
1727970900	0.4099999	0.0079999	1.99	0.4099999	0.4099999	0.403	8469
1727884500	0.402	-0.013	-3.13	0.414	0.414	0.402	56570
1727798100	0.415	-0.014	-3.26	0.4079999	0.428	0.4079999	9622
1727711700	0.429	-0.002	-0.46	0.438	0.438	0.418	97027
1727452500	0.431	0.011	2.62	0.414	0.431	0.413	125428
1727366100	0.42	0.0120001	2.94	0.4079999	0.42	0.4	66962
1727279700	0.4079999	0.0169999	4.35	0.395	0.432	0.392	29042
1727193300	0.391	0.006	1.56	0.388	0.391	0.388	1980
1727106900	0.385	-0.001	-0.26	0.386	0.386	0.385	500
1726847700	0.386	-0.001	-0.26	0.386	0.399	0.37	9168
1726761300	0.387	-0.008	-2.03	0.387	0.387	0.387	500
1726674900	0.395	0.004	1.02	0.397	0.4079999	0.395	23500
1726588500	0.391	-0.008	-2.01	0.391	0.391	0.391	263
1726502100	0.399	0.013	3.37	0.397	0.4069999	0.391	3931
1726242900	0.386	-0.001	-0.26	0.387	0.387	0.386	1600
1726156500	0.387	-0.011	-2.76	0.395	0.4	0.387	10440
1726070100	0.398	0	0.00	0.398	0.398	0.398	0
1725983700	0.398	0.001	0.25	0.398	0.398	0.398	500
1725897300	0.397	0.004	1.02	0.386	0.397	0.381	2737
1725638100	0.393	0.004	1.03	0.384	0.4069999	0.375	59477
1725551700	0.389	-0.001	-0.26	0.393	0.394	0.373	9000
1725465300	0.39	-0.006	-1.52	0.395	0.397	0.39	12610
1725378900	0.396	0.008	2.06	0.398	0.403	0.385	7699
1725292500	0.388	0	0.00	0.388	0.388	0.388	0
1725033300	0.388	-0.008	-2.02	0.395	0.399	0.388	17820
1724946900	0.396	0	0.00	0.396	0.396	0.396	0
1724860500	0.396	-0.003	-0.75	0.392	0.396	0.392	750
1724774100	0.399	-0.002	-0.50	0.392	0.399	0.392	1500
1724687700	0.401	0.004	1.01	0.387	0.401	0.387	1001

MSCI USA Financials UCIT...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관