Interconexion Electrica SA (QX)【IESFY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Interconexion Electrica SA (QX) (IESFY)
Interconexion Electrica SA (QX) (IESFY) 과거

Interconexion Electrica SA (QX) (IESFY)

97.97

1.24

(1.28%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.38	4.67998717812	93.59	101.85	93.15	19	98.24249468	DR
4	-10.18	-9.41285251965	108.15	165	93.15	95	99.13635692	DR
12	-5.615	-5.42066901578	103.585	165	82	50	100.64616654	DR
26	-22.03	-18.3583333333	120	200	66.505	38	102.71715371	DR
52	4.09	4.35662547934	93.88	200	50	57	100.27678812	DR
156	9.14	10.2893166723	88.83	301.56	50	155	97.11085565	DR
260	-32.03	-24.6384615385	130	301.56	3	175	102.89409363	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	97.97	1.24	1.28	100.52	100.52	97.97	11
1732227900	96.73	-3.16	-3.16	100.95	101.85	96.73	11
1732141740	99.89	1.97	2.01	99.59	100	95	8
1732054800	97.9189	-0.98	-0.99	99.2	99.2	97.9189	5
1731968640	98.9	0.65	0.66	97.47	98.9	95.25	7
1731709260	98.25	0.29	0.30	93.59	98.25	93.15	63
1731622800	97.96	2.86	3.01	99.3	99.3	94.9	29
1731536760	95.1	-4.42	-4.44	99.95	99.95	95.1	6
1731450480	99.52	1.38	1.41	103.04	103.04	96.97	15
1731363600	98.14	-6.36	-6.09	95	105.22	95	24
1731104400	104.5	6.19	6.30	99	165	99	21
1731018540	98.31	2.2	2.29	97.25	107.32	97.25	16
1730931600	96.11	-5.11	-5.05	100.8	105.84	96.11	13
1730845680	101.22	2.52	2.55	99.5197	101.5	96.4	10
1730759160	98.7	0	0.00	96.15	101.25	96.15	18
1730496420	98.7	1.63	1.68	105.88	105.88	98.7	5
1730409780	97.07	-1.93	-1.95	98.32	105.91	97.07	154
1730323500	99	-3	-2.94	106.54	106.78	99	1016
1730237280	102	-1.03	-1.00	98.5	108.79	98.5	21
1730150880	103.03	2.93	2.93	106.75	107.99	101	15
1729891500	100.1	-2.9	-2.82	108.15	108.15	100.1	444
1729805160	103	-4	-3.74	100	105	100	4
1729718700	107	0	0.00	107	107	107	0
1729632300	107	25	30.49	102.25	107	102.25	23
1729545600	82	-17.4	-17.51	100.25	110.32	82	10
1729286400	99.4	-9.1	-8.39	99.2	110.94	99.2	16
1729200000	108.5	1.1	1.02	98.3	108.5	97.19	23
1729113960	107.4	0.4	0.37	106.35	107.4	98.31	32
1729027680	107	4.09	3.97	106.75	107	106.75	2
1728941220	102.91	-4.6	-4.28	102.91	102.91	102.91	1
1728681960	107.51	0	0.00	107.51	107.51	107.51	0
1728595560	107.51	-1.15	-1.06	107.51	107.51	107.51	113
1728508980	108.66	0	0.00	108.66	108.66	108.66	0
1728422580	108.66	1.41	1.31	108.66	108.66	108.66	1
1728336000	107.25	-2.26	-2.06	107.25	107.25	107.25	1
1728077220	109.51	4.01	3.80	109.51	109.51	109.51	93
1727990760	105.5	1.5	1.44	105.5	105.5	105.5	1
1727904000	104	-0.96	-0.91	97.745	104	97.745	3
1727818140	104.96	-4.75	-4.33	104.96	104.96	104.96	24
1727731380	109.71	1.26	1.16	109.355	109.71	109.355	3
1727472000	108.45	10.55	10.78	110.38	110.38	98.02	16
1727386200	97.9	0.26	0.27	108.3	108.3	97.9	8
1727299200	97.64	-8.86	-8.32	109	109	97.64	16
1727212800	106.503	-3.4	-3.09	109.83	109.83	103.71	30
1727126940	109.9	11.67	11.88	109.9	109.9	99.34	55
1726867200	98.23	-3.15	-3.11	106.44	106.44	98.23	15
1726781220	101.38	3.37	3.44	104.5	104.5	96.56	15
1726694460	98.01	-1.51	-1.51	101.015	101.015	96	7
1726608240	99.5175	2.52	2.60	99.235	101.68	98	27
1726521720	97	0.55	0.57	106.79	106.79	97	23
1726262940	96.45	0.7	0.73	97.525	107.1	96.45	44
1726176540	95.75	-0.97	-1.00	100.2801	100.2801	95.75	10
1726089900	96.72	0	0.00	96.72	96.72	96.72	0
1726003500	96.72	-8.28	-7.89	98.925	100.295	96.72	4
1725917160	105	5	5.00	110.69	110.69	100	74
1725658020	100	-8.81	-8.10	130	133.25	100	5
1725571740	108.81	0	0.00	108.81	108.81	108.81	0
1725485340	108.81	0	0.00	108.81	108.81	108.81	0
1725398940	108.81	0	0.00	108.81	108.81	108.81	0
1725053340	108.81	8.6	8.58	103.585	108.81	98.36	12
1724966400	100.21	-3.46	-3.34	100.21	100.21	100.21	3
1724880360	103.67	-2.95	-2.76	108.25	108.58	103.67	32
1724794080	106.6167	1.62	1.54	104.29	106.6167	104.29	85
1724682600	105	0	0.00	105	105	105	0

Interconexion Electrica (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관