Contrato Futuro de PETR4【PETRPFUT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
원자재
BMF
Contrato Futuro de PETR4 (PETRPFUT)
Contrato Futuro de PETR4 (PETRPFUT) 과거

Contrato Futuro de PETR4 (PETRPFUT)

35.66

1.26

(3.66%)

마감 17 3월 6:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.18	3.4222737819	34.48	35.01	34.06	178300	34.47887044	F
4	-0.89	-2.43502051984	36.55	38.69	34.06	189931	36.14176643	F
12	-1.4	-3.77765785213	37.06	38.69	34.06	239588	36.9512925	F
26	-1.82	-4.85592315902	37.48	40.85	34.06	239484	37.31794724	F
52	-2	-5.31067445566	37.66	40.85	34.06	276199	37.46375692	F
156	-2	-5.31067445566	37.66	40.85	34.06	276199	37.46375692	F
260	-2	-5.31067445566	37.66	40.85	34.06	276199	37.46375692	F

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741989600	35.66	1.26	3.66	34.58	35.78	34.58	578100
1741903200	34.4	0.17	0.50	34.16	34.62	34.16	127800
1741816800	34.23	-0.03	-0.09	34.26	34.47	34.11	78300
1741730400	34.26	-0.39	-1.13	34.81	34.81	34.06	299400
1741644000	34.65	-0.22	-0.63	34.53	34.65	34.19	254000
1741384800	34.87	0.44	1.28	34.48	35.01	34.48	132000
1741298400	34.43	-0.37	-1.06	35.16	35.24	34.24	250400
1741212000	34.8	-1.46	-4.03	34.97	35.29	34.79	258700
1740780000	36.26	-0.54	-1.47	36.47	36.5	36.08	169100
1740693600	36.8	-1.4	-3.66	36.81	36.95	35.76	425000
1740607200	38.2	-0.09	-0.24	38.43	38.43	38.07	99200
1740520800	38.29	-0.12	-0.31	38.54	38.69	38.18	49600
1740434400	38.41	-0.01	-0.03	38.63	38.63	38.19	64800
1740175200	38.42	0	0.00	38.42	38.42	38.42	0
1740088800	38.42	0	0.00	38.42	38.42	38.42	0
1740002400	38.42	0.11	0.29	38.32	38.65	38.32	141800
1739916000	38.31	0.55	1.46	37.92	38.46	37.81	237100
1739829600	37.76	0.27	0.72	37.76	37.99	37.55	202300
1739570400	37.49	1.13	3.11	36.55	37.63	36.55	244400
1739484000	36.36	0.03	0.08	36.23	36.4	36.18	36200
1739397600	36.33	-0.71	-1.92	36.61	36.72	36.33	153400
1739311200	37.04	-0.06	-0.16	37.13	37.17	36.85	47500
1739224800	37.1	0.34	0.92	36.97	37.16	36.9	41700
1738965600	36.76	-0.17	-0.46	37	37.06	36.6	65700
1738879200	36.93	-0.1	-0.27	37.17	37.27	36.91	38400
1738792800	37.03	-0.23	-0.62	37.22	37.27	36.99	117700
1738706400	37.26	-0.46	-1.22	37.4	37.54	37.09	202800
1738620000	37.72	-0.33	-0.87	37.84	37.98	37.66	108200
1738360800	38.05	0.32	0.85	37.63	38.58	37.63	229000
1738274400	37.73	0.53	1.42	37.32	37.77	37.11	148700
1738188000	37.2	-0.29	-0.77	37.42	37.46	37.09	929100
1738101600	37.49	0.07	0.19	37.56	37.74	37.23	2273400
1738015200	37.42	0.44	1.19	37.18	37.61	37.16	433800
1737756000	36.98	-0.18	-0.48	37.14	37.17	36.77	96600
1737669600	37.16	-0.31	-0.83	37.56	37.74	37.12	961900
1737583200	37.47	-0.23	-0.61	38	38	37.47	64800
1737496800	37.7	-0.02	-0.05	37.3	37.7	37.16	69900
1737410400	37.72	0.51	1.37	37.73	37.83	37.54	189700
1737151200	37.21	0	0.00	37.21	37.21	37.21	0
1737064800	37.21	0	0.00	37.21	37.21	37.21	0
1736978400	37.21	0.28	0.76	37.08	37.34	36.86	209900
1736892000	36.93	-0.2	-0.54	37.11	37.11	36.66	109500
1736805600	37.13	0.11	0.30	37.11	37.58	37.11	323700
1736546400	37.02	0.09	0.24	37.43	37.58	37.02	366900
1736460000	36.93	0.18	0.49	36.94	37.06	36.83	47100
1736373600	36.75	-0.34	-0.92	36.96	36.96	36.6	86800
1736287200	37.09	0.86	2.37	36.47	37.34	36.47	185400
1736200800	36.23	-0.3	-0.82	36.64	36.68	36.23	99400
1735941600	36.53	0.67	1.87	37.01	37.01	36.52	217900
1735855200	35.86	0	0.00	35.86	35.86	35.86	0
1735596000	35.86	0	0.00	35.86	35.86	35.86	0
1735336800	35.86	-0.21	-0.58	36.09	36.19	35.84	85700
1735250400	36.07	-1.14	-3.06	35.93	36.16	35.91	39100
1734991200	37.21	-0.26	-0.69	37.06	37.28	36.98	357200
1734732000	37.47	0	0.00	37.47	37.47	37.47	0
1734645600	37.47	0	0.00	37.47	37.47	37.47	0
1734559200	37.47	-0.95	-2.47	38.35	38.35	37.47	94300
1734472800	38.42	0.41	1.08	38.12	38.53	37.93	379100
1734386400	38.01	-0.15	-0.39	38.25	38.3	38.01	73100

Xtrackers Europe Biodive...

Ci Canadian Investment C...

Ci Canadian Bond Corpora...

Felicitas Private Market...

BMO US Preferred Share I...

Agf Global Yield Fund Se...

Strategic Fixed Income C...

Real Estate Investment C...

Ci Money Market Fund Cla...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관