BIC SA (PK)【BICEY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BIC SA (PK) (BICEY)

32.00

-0.14

(-0.44%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.946372239748	31.7	32.27	31	5174	31.6384165	DR
4	-0.295	-0.913454095061	32.295	33.37	31	4390	32.40069859	DR
12	-4	-11.1111111111	36	36.658	31	3346	32.91566839	DR
26	0.43	1.36205258156	31.57	36.658	30.48	3687	32.63293046	DR
52	-2.67	-7.7011825786	34.67	39.57	29.07	3202	33.08259507	DR
156	3.38	11.8099231307	28.62	39.57	24.3	3028	31.00958583	DR
260	-1.24	-3.73044524669	33.24	40.41	22.32	3405	30.02411193	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	32	-0.14	-0.44	31.875	32	31.875	2896
1737066420	32.14	0.86	2.75	31.95	32.185	31.89	5546
1736979720	31.2801	-0.32	-1.01	31.93	32.27	31.2801	8544
1736893380	31.6	-0.22	-0.68	31.525	31.6	31.525	3230
1736806800	31.817	0.16	0.51	32.029899	32.029899	31	1617
1736547720	31.655	-0.43	-1.34	31.7	31.7	31.51	6934
1736375340	32.085	-1.03	-3.12	32.049999	32.085	32.02	1407
1736288940	33.119999	-0.01	-0.03	32.732	33.119999	32.732	1274
1736202360	33.13	0.71	2.19	32.799999	33.15	32.52	1848
1735942980	32.42	0.13	0.39	32.8299	32.93	32.369	1610
1735856700	32.295	-0.46	-1.42	32.979999	32.979999	32.295	1083
1735683960	32.759999	-0.44	-1.33	32.816	33.369999	32.759999	1131
1735597200	33.2	0	0.00	33.2	33.2	33.2	0
1735338000	33.2	0.33	1.00	33.09	33.2	33.04	23640
1735252020	32.869999	0.68	2.11	32.93	32.93	32.27	2275
1735078200	32.1908	0.48	1.52	31.6	32.6199	31.46	6104
1734992400	31.71	-1.18	-3.59	32.9799	33.2999	31.71	2594
1734733200	32.892	0.54	1.68	32.295	32.892	32.295	1400
1734646800	32.35	-0.09	-0.28	32.64	32.64	32.35	1475
1734560940	32.439999	-0.76	-2.29	32.765	33	31.8801	2199
1734474360	33.2	0.25	0.77	32.718	33.2	32.59	3704
1734388140	32.9455	0.42	1.29	32.189999	32.979999	31.9375	1863
1734128940	32.525	0.56	1.75	32.009999	32.68	32.009999	1339
1734042480	31.965	-0.47	-1.43	32.11	32.11	31.965	1490
1733955900	32.43	0.15	0.46	32.14	32.43	32	11064
1733869200	32.28	-0.59	-1.79	32.354999	32.354999	31.968	1063
1733782800	32.866999	0	0.01	32.759999	32.866999	32.759999	4419
1733523600	32.865	0.16	0.49	32.909999	32.909999	32.4901	1667
1733437500	32.705	0.27	0.84	32.674999	32.705	32.22	808
1733350980	32.4315	0.02	0.07	32.04	32.5185	32.04	2779
1733264700	32.409999	-0.02	-0.06	32.21	32.869999	32.21	1164
1733178180	32.43	-0.99	-2.97	32.2601	32.597	32.009999	1422
1732918200	33.421999	0.84	2.58	33.22	33.421999	33.22	829
1732746540	32.5801	-0.2	-0.61	33.13	33.13	32.5801	1596
1732660140	32.78	0.41	1.27	32.5	32.78	32.479999	23913
1732573560	32.3701	-0.64	-1.94	32.67	32.689999	32.3701	1321
1732314000	33.009999	0.04	0.12	32.65	33.009999	32.65	1179
1732227900	32.97	-0.22	-0.66	33.11	33.11	32.92	1252
1732141740	33.189999	-0.37	-1.10	32.9101	33.5399	32.9101	1339
1732054800	33.56	0.44	1.33	33.73	33.9599	33.56	1797
1731968640	33.119999	-0.31	-0.91	33.77	33.79	33.119999	19258
1731709260	33.424999	-0.59	-1.74	33.76	33.76	33.424999	985
1731622800	34.018	-0.65	-1.88	33.965	34.018	33.965	837
1731536760	34.67	0.75	2.21	34.03	34.67	33.479999	924
1731450480	33.92	-1.15	-3.28	34.345	34.345	33.92	582
1731363600	35.07	-0.07	-0.20	35.07	35.07	35.07	828
1731104400	35.1415	-0.14	-0.39	35.1875	35.3899	35.09	4227
1731018540	35.2805	-0.2	-0.58	35.657	35.68	35.2805	1014
1730931600	35.485	-0.94	-2.58	35.485	35.485	35.485	665
1730845680	36.425	0.38	1.04	36.279	36.425	36.279	1128
1730759160	36.05	-0.06	-0.17	35.992	36.05	35.992	885
1730496420	36.11	-0.27	-0.73	36.39	36.39	36.11	1430
1730409900	36.375	0	0.00	36.375	36.375	36.375	0
1730323500	36.375	-0.15	-0.41	36.61	36.658	36.375	2886
1730237280	36.5236	0.1	0.27	36.61	36.61	36.5236	709
1730150700	36.425	0	0.00	36.425	36.425	36.425	0
1729891500	36.425	0.53	1.48	36	36.425	36	1053
1729805160	35.895	3.69	11.44	35.8485	35.895	35.8485	791
1729718940	32.21	0.41	1.29	30.7	32.21	30.7	698
1729632300	31.8	-0.17	-0.53	31.58	31.8	31.34	952
1729545600	31.97	-0.2	-0.61	31.97	31.97	31.97	910

RSE Collection (GM)

Sigyn Therapeutics (QB)

Fuji Media (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관