Weg Futuros【WEGEOFUT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
원자재
BMF
Weg Futuros (WEGEOFUT)
Weg Futuros (WEGEOFUT) 과거

Weg Futuros (WEGEOFUT)

45.23

0.43

(0.96%)

마감 14 4월 6:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.75	4.02483900644	43.48	45.86	42.85	56060	44.48683197	F
4	-1.27	-2.7311827957	46.5	48.17	42.85	36956	45.45238627	F
12	-9.45	-17.2823701536	54.68	58.28	42.85	32620	50.12761	F
26	-8.81	-16.3027387121	54.04	60.02	42.85	42807	53.50590909	F
52	1.87	4.31273062731	43.36	60.02	42.85	48131	52.90953277	F
156	1.87	4.31273062731	43.36	60.02	42.85	48131	52.90953277	F
260	1.87	4.31273062731	43.36	60.02	42.85	48131	52.90953277	F

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744408800	45.23	0.43	0.96	45.15	45.33	44.94	54100
1744322400	44.8	-0.86	-1.88	45.53	45.53	44.5	65500
1744236000	45.66	1.71	3.89	44.38	45.86	44.17	51800
1744149600	43.95	-0.06	-0.14	44.39	44.9	43.95	31900
1744063200	44.01	0.05	0.11	42.97	44.17	42.85	98200
1743804000	43.96	-0.53	-1.19	43.48	43.99	42.99	32900
1743717600	44.49	-0.43	-0.96	44.5	45.32	44.41	87000
1743631200	44.92	-0.52	-1.14	45.52	45.61	44.82	16300
1743544800	45.44	-0.33	-0.72	45.4	45.79	45.34	13600
1743458400	45.77	-0.48	-1.04	45.94	45.95	45.57	11900
1743199200	46.25	-0.28	-0.60	46.45	46.48	46.03	11300
1743112800	46.53	-1.1	-2.31	47.22	47.24	46.53	19100
1743026400	47.63	0	0.00	47.63	47.63	47.63	0
1742940000	47.63	0	0.00	47.63	47.63	47.63	0
1742853600	47.63	-0.5	-1.04	47.63	48.11	47.61	8900
1742594400	48.13	0	0.00	48.13	48.13	48.13	0
1742508000	48.13	0	0.00	48.13	48.13	48.13	0
1742421600	48.13	0.38	0.80	48.02	48.17	47.98	9400
1742335200	47.75	0.07	0.15	47.39	47.97	46.98	44300
1742248800	47.68	1.07	2.30	47.47	47.94	47.04	75000
1741989600	46.61	-0.36	-0.77	46.5	46.74	46.29	14200
1741903200	46.97	-0.43	-0.91	46.9	47.16	46.5	27100
1741816800	47.4	0.66	1.41	47.18	47.62	46.92	52800
1741730400	46.74	-0.92	-1.93	47.41	47.65	46.73	16300
1741644000	47.66	-0.58	-1.20	47.63	47.83	47.29	16600
1741384800	48.24	0.91	1.92	47.7	48.54	47.7	32100
1741298400	47.33	-0.36	-0.75	47.55	47.58	46.58	18900
1741212000	47.69	-1.08	-2.21	48.23	48.52	47.69	23000
1740780000	48.77	-0.63	-1.28	48.6	48.86	48.42	35400
1740693600	49.4	0.81	1.67	48.61	49.75	48.41	44600
1740607200	48.59	-4.32	-8.16	49.29	49.32	48.58	2900
1740520800	52.91	0.81	1.55	52.45	52.91	52.45	11500
1740434400	52.1	-0.11	-0.21	53.42	53.55	51.9	30400
1740175200	52.21	0	0.00	52.21	52.21	52.21	0
1740088800	52.21	0	0.00	52.21	52.21	52.21	0
1740002400	52.21	-0.75	-1.42	52.41	52.41	52.17	5000
1739916000	52.96	0.33	0.63	53.46	53.81	52.81	77100
1739829600	52.63	-1.38	-2.56	53.21	53.26	52.6	60200
1739570400	54.01	1.37	2.60	53.28	54.33	52.85	14900
1739484000	52.64	-0.21	-0.40	52.8	52.8	52.2	38100
1739397600	52.85	-0.31	-0.58	52.98	53.03	51.83	36900
1739311200	53.16	-1.04	-1.92	54.13	54.35	53.05	63300
1739224800	54.2	0.28	0.52	54.5	54.53	54.2	10200
1738965600	53.92	-0.75	-1.37	54.83	54.83	53.86	26300
1738879200	54.67	-0.11	-0.20	54.75	54.79	54.01	6200
1738792800	54.78	0.12	0.22	55.09	55.16	54.78	3900
1738706400	54.66	0.63	1.17	54.47	54.88	54.36	18000
1738620000	54.03	-1.63	-2.93	55.03	55.03	54.02	29300
1738360800	55.66	-0.98	-1.73	56.38	56.38	55.21	9000
1738274400	56.64	1.61	2.93	56.1	56.77	56.01	12100
1738188000	55.03	0.37	0.68	55.16	56.14	55.02	27900
1738101600	54.66	0.82	1.52	54.93	54.93	54.34	36500
1738015200	53.84	-4.38	-7.52	55.33	56.01	53.46	109700
1737756000	58.22	0.7	1.22	57.67	58.28	57.56	34900
1737669600	57.52	0.55	0.97	57.06	57.6	57.01	19600
1737583200	56.97	0.52	0.92	56.81	56.99	56.64	51700
1737496800	56.45	0.84	1.51	55.65	56.56	55.35	46800
1737410400	55.61	1.44	2.66	54.68	55.62	54.65	23900
1737151200	54.17	0	0.00	54.17	54.17	54.17	0
1737064800	54.17	0	0.00	54.17	54.17	54.17	0
1736978400	54.17	1.32	2.50	53.3	54.18	52.84	24900
1736892000	52.85	-0.45	-0.84	53.4	53.49	52.65	43700

Var Energi ASA (PK)

X Eu Utilit Esg

Sangaoma Technologies

Ci Canadian Bond Fund Cl...

DJ Global Select Dividen...

Ishr S&p 500 Mv

Ci Canadian Balanced Cor...

Robinsons Land Corporati... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관