Remy Cointreau FF (PK)【REMYF】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
Remy Cointreau FF (PK) (REMYF)
Remy Cointreau FF (PK) (REMYF) 과거

Remy Cointreau FF (PK) (REMYF)

56.58

-3.99

(-6.59%)

마감 04 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.62	-7.54901960784	61.2	61.66	56.52	274	59.84531993	CS
4	-9.85	-14.8276381153	66.43	66.6207	56.52	332	61.15072772	CS
12	-9.3415	-14.1706423549	65.9215	67	56.52	430	60.3153041	CS
26	-22.998	-28.8999472216	79.578	81.2	56.52	510	66.71983662	CS
52	-63.97	-53.0651182082	120.55	120.55	56.52	309	78.64450434	CS
156	-179.19	-76.0020358824	235.77	241.05	56.52	258	107.70310765	CS
260	-66.67	-54.093306288	123.25	246.89	56.52	227	119.45942362	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735942980	56.58	-3.99	-6.59	57.88	57.88	56.52	10178
1735856700	60.57	-1.08	-1.75	60.57	60.57	60.57	49
1735683960	61.65	1.95	3.27	61.65	61.66	61.65	39
1735597740	59.7	-0.05	-0.08	59.7	59.7	59.7	200
1735338000	59.75	-0.79	-1.30	61.2	61.2	59.75	806
1735251600	60.536	0	0.00	60.536	60.536	60.536	0
1735078800	60.536	0	0.00	60.536	60.536	60.536	0
1734992400	60.536	0	0.00	60.536	60.536	60.536	0
1734733200	60.536	-0.01	-0.02	60.536	60.536	60.536	360
1734647340	60.55	0	0.00	60.55	60.55	60.55	0
1734560940	60.55	-6.07	-9.11	63.05	63.05	60.55	803
1734474000	66.6207	0	0.00	66.6207	66.6207	66.6207	0
1734387600	66.6207	0	0.00	66.6207	66.6207	66.6207	0
1734128400	66.6207	0	0.00	66.6207	66.6207	66.6207	0
1734042000	66.6207	0	0.00	66.6207	66.6207	66.6207	0
1733955600	66.6207	0	0.00	66.6207	66.6207	66.6207	0
1733869200	66.6207	0.19	0.29	66.6207	66.6207	66.6207	50
1733782800	66.43	5.62	9.24	66.43	66.43	66.43	352
1733523780	60.81	0	0.00	60.81	60.81	60.81	0
1733437380	60.81	0	0.00	60.81	60.81	60.81	0
1733350980	60.81	-1.04	-1.69	60.81	60.81	60.81	800
1733264580	61.8539	0	0.00	61.8539	61.8539	61.8539	0
1733178180	61.8539	-0.65	-1.03	61.8539	61.8539	61.8539	100
1732918200	62.5	1.6	2.63	61.1	62.5	60.912	1349
1732746540	60.9	0.49	0.82	60.9	60.9	59.9	1110
1732660140	60.405	0.41	0.68	60.94	60.94	60.405	500
1732573560	60	1.31	2.23	60	60	60	9
1732314300	58.69	0	0.00	58.69	58.69	58.69	0
1732227900	58.69	0.19	0.32	58.69	58.69	58.69	150
1732141200	58.5	0	0.00	58.5	58.5	58.5	0
1732054800	58.5	-1.24	-2.08	58.5	58.5	58.5	200
1731968640	59.74	1.81	3.12	59.74	59.74	59.74	200
1731709200	57.93	0	0.00	57.93	57.93	57.93	0
1731622800	57.93	0.43	0.75	57.93	57.93	57.93	2436
1731536760	57.5	-1.19	-2.03	57.1838	57.5	57.1838	1267
1731450480	58.69	-2.82	-4.58	59.36	59.36	58.69	1010
1731364140	61.51	0	0.00	61.51	61.51	61.51	0
1731104940	61.51	0	0.00	61.51	61.51	61.51	0
1731018540	61.51	-0.14	-0.23	60.95	61.51	60.95	305
1730931960	61.65	0	0.00	61.65	61.65	61.65	0
1730845560	61.65	0	0.00	61.65	61.65	61.65	0
1730759160	61.65	-1.1	-1.75	61.65	61.65	61.65	131
1730496420	62.75	-1.55	-2.41	62.75	62.75	62.75	300
1730409900	64.3	0	0.00	64.3	64.3	64.3	0
1730323500	64.3	-0.01	-0.01	64.3	64.3	64.3	3
1730237100	64.305	0	0.00	64.305	64.305	64.305	0
1730150700	64.305	0	0.00	64.305	64.305	64.305	0
1729891500	64.305	-0.7	-1.07	64.305	64.305	64.305	10
1729805160	65	0.64	1.00	65	65	65	100
1729718940	64.355999	0.07	0.10	64.355999	64.355999	64.355999	379
1729632000	64.29	0	0.00	64.29	64.29	64.29	0
1729545600	64.29	-2.71	-4.04	64.29	64.29	64.29	6
1729286400	67	1.15	1.75	67	67	67	250
1729200480	65.849999	0	0.00	65.849999	65.849999	65.849999	0
1729114080	65.849999	0	0.00	65.849999	65.849999	65.849999	0
1729027680	65.849999	0	0.00	66.12	66.12	65.849999	55
1728941220	65.849999	-10.67	-13.94	65.921499	65.921499	65.849999	2
1728657000	76.52	0	0.00	76.52	76.52	76.52	0
1728570600	76.52	0	0.00	76.52	76.52	76.52	0
1728484200	76.52	0	0.00	76.52	76.52	76.52	0
1728397800	76.52	0	0.00	76.52	76.52	76.52	0
1728311400	76.52	0	0.00	76.52	76.52	76.52	0
1728052200	76.52	0	0.00	76.52	76.52	76.52	0

Remy Cointreau FF (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관