Hot Features
프리미엄
Mini Dólar Comercial - Fevereiro 2025 (WDOG25)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 5877.5 | 25.5 | 0.44 | 5864 | 5957.5 | 5850 | 3390952 |
| 1738188000 | 5852 | -12.5 | -0.21 | 5866 | 5891 | 5845 | 3101510 |
| 1738101600 | 5864.5 | -35 | -0.59 | 5916.5 | 5925 | 5860 | 2905636 |
| 1738015200 | 5899.5 | -18.5 | -0.31 | 5950.5 | 5962 | 5898.5 | 2826159 |
| 1737756000 | 5918 | -13 | -0.22 | 5912 | 5932.5 | 5875 | 2831029 |
| 1737669600 | 5931 | -20 | -0.34 | 5952 | 5980 | 5882.5 | 3550989 |
| 1737583200 | 5951 | -84 | -1.39 | 6023 | 6030 | 5925 | 3771726 |
| 1737496800 | 6035 | 0 | 0.00 | 6065 | 6080 | 6029 | 2710828 |
| 1737410400 | 6035 | -50 | -0.82 | 6080 | 6100 | 6035 | 2599548 |
| 1737151200 | 6085 | 20.5 | 0.34 | 6072 | 6104.5 | 6041.5 | 2968943 |
| 1737064800 | 6064.5 | 36.5 | 0.61 | 6040 | 6086 | 6011 | 3240587 |
| 1736978400 | 6028 | -52.5 | -0.86 | 6065 | 6087 | 6020 | 3074116 |
| 1736892000 | 6080.5 | -36 | -0.59 | 6113.5 | 6113.5 | 6060.5 | 3027365 |
| 1736805600 | 6116.5 | -12 | -0.20 | 6149.5 | 6159 | 6097.5 | 2655780 |
| 1736546400 | 6128.5 | 67.5 | 1.11 | 6064 | 6150 | 6055 | 3093352 |
| 1736460000 | 6061 | -69.5 | -1.13 | 6132 | 6147.5 | 6056 | 2862294 |
| 1736373600 | 6130.5 | -0.5 | -0.01 | 6151.5 | 6182 | 6127.5 | 2819819 |
| 1736287200 | 6131 | -9 | -0.15 | 6143 | 6147 | 6080.5 | 3157230 |
| 1736200800 | 6140 | -73.5 | -1.18 | 6176.5 | 6183.5 | 6121 | 2866744 |
| 1735941600 | 6213.5 | 28.5 | 0.46 | 6180 | 6232 | 6166.5 | 2660672 |
| 1735855200 | 6185 | -19 | -0.31 | 6219.5 | 6261 | 6175 | 2712328 |
| 1735595760 | 6204 | -27 | -0.43 | 6240 | 6277.5 | 6186.5 | 2860533 |
| 1735336800 | 6231 | 14 | 0.23 | 6231 | 6250 | 6206.5 | 133649 |
| 1735250400 | 6217 | -16 | -0.26 | 6200 | 6233 | 6183 | 65602 |
| 1734991200 | 6233 | 100 | 1.63 | 6148.5 | 6235 | 6140.5 | 26714 |
| 1734732000 | 6133 | -57 | -0.92 | 6142 | 6150.5 | 6082 | 11466 |
| 1734645600 | 6190 | -110 | -1.75 | 6280 | 6339 | 6143 | 13653 |
| 1734559200 | 6300 | 157 | 2.56 | 6144.5 | 6353 | 6131 | 9312 |
| 1734472800 | 6143 | -44.5 | -0.72 | 6172 | 6246 | 6099 | 14446 |
| 1734386400 | 6187.5 | 116 | 1.91 | 6084.5 | 6189.5 | 6061 | 7813 |
| 1734127200 | 6071.5 | 59 | 0.98 | 6029 | 6112 | 6009.5 | 6535 |
| 1734040800 | 6012.5 | 19 | 0.32 | 5924.5 | 6086 | 5901 | 13306 |
| 1733954400 | 5993.5 | -90.5 | -1.49 | 6099.5 | 6110.5 | 5976 | 6045 |
| 1733868000 | 6084 | -37 | -0.60 | 6096.5 | 6110 | 6057 | 4017 |
| 1733781600 | 6121 | -8 | -0.13 | 6114.5 | 6129.5 | 6077.5 | 2787 |
| 1733522400 | 6129 | 81 | 1.34 | 6052.5 | 6133 | 6025 | 7057 |
| 1733436000 | 6048 | -33.5 | -0.55 | 6088 | 6088 | 6000 | 4480 |
| 1733349600 | 6081.5 | -4 | -0.07 | 6094.5 | 6114.5 | 6061.5 | 4024 |
| 1733263200 | 6085.5 | -16 | -0.26 | 6088 | 6137.5 | 6076.5 | 7392 |
| 1733176800 | 6101.5 | 71 | 1.18 | 6066 | 6135 | 6055 | 4129 |
| 1732917600 | 6030.5 | -40.5 | -0.67 | 6041 | 6162 | 6004 | 2249 |
| 1732831200 | 6071 | 66 | 1.10 | 6000 | 6071 | 5994.5 | 1566 |
| 1732744800 | 6005 | 149 | 2.54 | 5871 | 6007.5 | 5860.5 | 541 |
| 1732658400 | 5856 | 6.5 | 0.11 | 5838.5 | 5867 | 5836.5 | 156 |
| 1732572000 | 5849.5 | -7.5 | -0.13 | 5831 | 5863.5 | 5826.5 | 59 |
| 1732312800 | 5857 | -11.5 | -0.20 | 5855 | 5883.5 | 5853 | 86 |
| 1732226400 | 5868.5 | 46 | 0.79 | 5846.5 | 5885 | 5846.5 | 142 |
| 1732053600 | 5822.5 | 18.5 | 0.32 | 5819.5 | 5840.5 | 5801.5 | 155 |
| 1731967200 | 5804 | -35.5 | -0.61 | 5834.5 | 5850.5 | 5795 | 40 |
| 1731621600 | 5839.5 | -10.5 | -0.18 | 5864.5 | 5870 | 5820 | 134 |
| 1731535200 | 5850 | 27.5 | 0.47 | 5790 | 5870 | 5781.5 | 245 |
| 1731448800 | 5822.5 | 5.5 | 0.09 | 5845 | 5850 | 5809 | 223 |
| 1731362400 | 5817 | 14.5 | 0.25 | 5832.5 | 5865 | 5809.5 | 104 |
| 1731103200 | 5802.5 | 49 | 0.85 | 5790 | 5843 | 5780 | 127 |
| 1731016800 | 5753.5 | -18 | -0.31 | 5759 | 5775 | 5697.5 | 400 |
| 1730930400 | 5771.5 | -30.5 | -0.53 | 5895 | 5900 | 5730 | 478 |
| 1730844000 | 5802 | -50 | -0.85 | 5845 | 5848 | 5802 | 21 |
| 1730757600 | 5852 | -44.5 | -0.75 | 5891 | 5891 | 5830 | 78 |
| 1730498400 | 5896.5 | 55.5 | 0.95 | 5864 | 5896.5 | 5842 | 18 |
| 1730412000 | 5841 | 21 | 0.36 | 5835 | 5854 | 5835 | 10 |
