Covivio SA【F5D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Covivio SA (F5D)

51.20

-0.30

(-0.58%)

마감 19 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742246820	51.25	0.8	1.59	50.65	51.25	50.65	377
1741987620	50.45	0.65	1.31	49.8	50.45	49.8	10
1741901220	49.8	-0.7	-1.39	50.2	50.2	49.8	211
1741814820	50.5	0	0.00	50.5	50.5	50.5	0
1741728420	50.5	-1	-1.94	51.1	51.1	50.5	12
1741642020	51.5	2.74	5.62	50.3	51.5	50.3	160
1741382820	48.76	0.02	0.04	48.6	48.76	48.6	31
1741296420	48.74	-2.41	-4.71	49.76	49.76	48.22	520
1741210020	51.15	-1.2	-2.29	51.75	51.75	51.15	11
1741123620	52.35	0.3	0.58	52.2	52.6	51.6	32
1741037220	52.05	0	0.00	52.8	52.8	52.05	626
1740778020	52.05	0	0.00	52.05	52.05	52.05	0
1740691620	52.05	0	0.00	52.05	52.05	52.05	220
1740605220	52.05	-1.2	-2.25	52.25	52.25	52.05	160
1740518820	53.25	0.8	1.53	52.8	53.25	52.8	22
1740432420	52.45	1.15	2.24	51.95	52.5	51.75	544
1740173220	51.3	0	0.00	51.3	51.3	51.3	0
1740086820	51.3	1.66	3.34	49.76	51.5	49.76	204
1740000420	49.64	-0.34	-0.68	50.35	50.35	49.64	80
1739914020	49.98	-0.62	-1.23	49.98	49.98	49.98	1
1739827620	50.6	-0.95	-1.84	50.95	50.95	50.4	53
1739568420	51.55	0	0.00	51.55	51.55	51.55	2
1739482020	51.55	0.1	0.19	51.55	51.55	51.55	36
1739395620	51.45	0	0.00	51.45	51.45	51.45	0
1739309220	51.45	-0.35	-0.68	51.45	51.45	51.45	50
1739222820	51.8	0.9	1.77	51.15	51.8	51.15	55
1738963620	50.9	-0.5	-0.97	51.45	51.45	50.9	102
1738877220	51.4	0.95	1.88	51.4	51.4	51.4	20
1738790820	50.45	0	0.00	50.45	50.45	50.45	0
1738704420	50.45	0	0.00	50.45	50.45	50.45	0
1738618020	50.45	0	0.00	49.76	50.7	49.76	40
1738358820	50.45	0	0.00	50.45	50.45	50.45	0
1738272420	50.45	0	0.00	50.45	50.45	50.45	0
1738186020	50.45	-0.3	-0.59	50.45	50.45	50.45	5
1738099620	50.75	1.15	2.32	50.55	51.2	50.55	46
1738013220	49.6	0	0.00	49.6	49.6	49.6	0
1737754020	49.6	0.12	0.24	49.5	49.6	49.5	10
1737667620	49.48	0.12	0.24	49.48	49.48	49.48	1
1737581220	49.36	0.06	0.12	50.05	50.05	49.36	143
1737494820	49.3	0	0.00	49.3	49.3	49.3	0
1737408420	49.3	0.02	0.04	49.26	49.3	49.26	60
1737149220	49.28	0.54	1.11	49.28	49.28	49.28	50
1737062820	48.74	1.38	2.91	48.74	48.74	48.74	5
1736976420	47.36	1.52	3.32	47.36	47.36	47.36	1
1736890020	45.84	-1.04	-2.22	46.54	46.54	45.84	466
1736803620	46.88	-1.46	-3.02	47.1	47.1	46.88	92
1736544420	48.34	0	0.00	48.34	48.34	48.34	0
1736458020	48.34	-0.16	-0.33	47.84	48.34	47.84	6
1736371620	48.5	-0.5	-1.02	48.5	48.5	48.5	1
1736285220	49	-0.12	-0.24	49.08	49.08	49	11
1736198820	49.12	-0.24	-0.49	49.66	49.66	49.12	249
1735939620	49.36	0.1	0.20	49.3	49.36	49.3	63
1735853220	49.26	0.18	0.37	49.26	49.26	49.26	3
1735594020	49.08	0	0.00	49.08	49.08	49.08	0
1735334820	49.08	0.3	0.62	49.24	49.24	48.88	113
1734989220	48.78	0	0.00	48.88	48.88	48.58	107
1734730020	48.78	0.72	1.50	47.8	48.78	47.8	111
1734643620	48.06	-0.24	-0.50	48.26	48.46	48.02	353
1734557220	48.3	-0.58	-1.19	48.98	49.28	48.3	241

Irobot Corp Dl 01

Questerre Energy

Morgan Stanley Direct Le...

NXP Semiconductors NV

OC1J27 - Abril 2027

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관