Titan Cement International SA【TITC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Titan Cement International SA (TITC)
Titan Cement International SA (TITC) 과거

Titan Cement International SA (TITC)

38.55

0.25

(0.65%)

마감 27 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.4	9.67283072546	35.15	38.65	34.15	22732	36.84301073	DE
4	6.55	20.46875	32	38.65	31.45	17286	34.73790123	DE
12	6.55	20.46875	32	38.65	31.3	10948	34.05435053	DE
26	6.6	20.6572769953	31.95	38.65	28.4	9985	32.37627356	DE
52	19.21	99.3278179938	19.34	38.65	19.12	11399	29.01846847	DE
156	24.53	174.964336662	14.02	38.65	10.42	11196	19.82710351	DE
260	19.75	105.053191489	18.8	38.65	8.58	17027	16.53650184	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	38.55	0.25	0.65	38.3	38.65	37.5	10480
1732555800	38.3	0.25	0.66	38.5	38.5	37.7	18263
1732296600	38.05	0	0.00	38.2	38.2	37.1	27837
1732210200	38.05	2.65	7.49	35.6	38.2	35.4	22586
1732123800	35.4	1.15	3.36	34.55	36.15	34.4	25347
1732037400	34.25	-1.1	-3.11	35.15	35.4	34.15	19627
1731951000	35.35	0.25	0.71	35	35.35	34.4	12477
1731691800	35.1	-0.65	-1.82	35.5	35.5	34.8	16764
1731605400	35.75	1.35	3.92	34.4	35.75	34.1	22680
1731519000	34.4	0.4	1.18	33.85	34.4	33.65	15220
1731432600	34	0.8	2.41	33	34	32.7	22532
1731346200	33.2	0.7	2.15	33	33.35	32.9	11105
1731087000	32.5	-0.5	-1.52	33	33.45	32.35	17332
1731000600	33	-1.05	-3.08	34.3	34.3	33	12173
1730914200	34.05	0.7	2.10	33.35	34.65	33.35	26133
1730827800	33.35	0.7	2.14	32.799999	33.45	32.7	7559
1730741400	32.65	0.3	0.93	32.2	32.85	32.2	5415
1730482200	32.35	-0.15	-0.46	32.2	32.799999	32.2	5278
1730395800	32.5	0.7	2.20	32	32.9	31.45	28390
1730309400	31.8	-0.7	-2.15	32.4	32.5	31.8	8712
1730223000	32.5	0.6	1.88	32	32.85	31.8	18220
1730136600	31.9	-0.4	-1.24	32.299999	32.45	31.85	4509
1729873800	32.299999	0.15	0.47	32.25	32.549999	32	10757
1729787400	32.15	0	0.00	32.2	32.7	32.1	3591
1729701000	32.15	-0.9	-2.72	33	33.1	32.1	6844
1729614600	33.049999	-0.25	-0.75	33.35	33.35	32.65	6191
1729528200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1729269000	33.299999	-0.55	-1.62	33.95	34.25	33.25	5052
1729182600	33.85	1.15	3.52	32.7	33.85	32.7	7470
1729096200	32.7	0.3	0.93	32.4	32.95	32.25	3202
1729009800	32.4	-0.75	-2.26	33.15	33.15	32.35	6279
1728923400	33.15	0.3	0.91	32.75	33.2	32.5	10736
1728664200	32.85	-0.5	-1.50	33	33.2	32.549999	12130
1728577800	33.35	-0.5	-1.48	34	34	33	4441
1728491400	33.85	0.35	1.04	33.549999	33.9	33	13080
1728405000	33.5	-0.6	-1.76	33.9	34	33.5	5356
1728318600	34.1	-0.55	-1.59	34.7	34.7	33.75	5980
1728059400	34.65	0.6	1.76	34.2	34.8	34.15	10426
1727973000	34.05	-0.55	-1.59	34.65	34.65	34.05	10627
1727886600	34.6	-0.4	-1.14	35	35.3	34.6	7381
1727800200	35	-0.4	-1.13	35.4	35.7	35	3746
1727713800	35.4	0.05	0.14	35.35	35.7	35.05	8255
1727454600	35.35	0.3	0.86	35.15	35.7	35.05	6613
1727368200	35.05	0.9	2.64	34.4	35.6	33.95	29434
1727281800	34.15	0.7	2.09	33.65	34.25	33.4	9790
1727195400	33.45	0.5	1.52	33	33.45	32.9	7873
1727109000	32.95	-0.1	-0.30	32.799999	33	32.7	4825
1726849800	33.049999	-0.05	-0.15	33.1	33.1	32.6	18039
1726763400	33.1	0.5	1.53	32.85	33.1	32.5	8294
1726677000	32.6	-0.4	-1.21	33	33.049999	32.35	5625
1726590600	33	0.6	1.85	32.4	33	32.35	3660
1726504200	32.4	0	0.00	32.2	32.4	31.85	4458
1726245000	32.4	0.6	1.89	31.6	32.4	31.6	8767
1726158600	31.8	-0.15	-0.47	31.95	32.299999	31.55	8096
1726072200	31.95	-0.45	-1.39	32.35	32.7	31.8	11387
1725985800	32.4	-0.1	-0.31	32.5	32.7	32.25	6474
1725899400	32.5	1	3.17	31.5	32.6	31.5	6282
1725640200	31.5	0	0.00	31.95	31.95	31.3	5587
1725553800	31.5	0	0.00	31.7	31.95	31.5	4895
1725467400	31.5	-0.3	-0.94	31.65	31.8	31.35	4928
1725381000	31.8	0.1	0.32	32	32.25	31.75	3428
1725294600	31.7	-0.6	-1.86	31.85	32.15	31.45	6582
1725035400	32.299999	0.05	0.16	32.2	32.4	31.85	9270
1724949000	32.25	0.35	1.10	31.5	32.25	31.5	3091
1724862600	31.9	-0.3	-0.93	32.5	32.5	31.5	4724
1724776200	32.2	-0.9	-2.72	32.65	33.15	32.2	5573

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관