Apartment Investment & Management Co【A1IV34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Apartment Investment & Management Co (A1IV34)
Apartment Investment & Management Co (A1IV34) 과거

Apartment Investment & Management Co (A1IV34)

43.20

0.00

(0.00%)

마감 12 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.15	-14.2005958292	50.35	50.35	43.2	21	44.30256098	DR
4	-7.15	-14.2005958292	50.35	50.85	43.2	15	47.26928571	DR
12	-11.74	-21.3687659265	54.94	55.3	43.2	12	50.21311512	DR
26	-5.25	-10.8359133127	48.45	56.3	43.2	36	51.87586865	DR
52	1.24	2.95519542421	41.96	56.3	40.12	47	46.07268213	DR
156	10.38	31.6270566728	32.82	56.3	26.93	781	31.43092744	DR
260	-140.1	-76.4320785597	183.3	257	21	1073	35.70601994	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	43.2	0	0.00	43.2	43.2	43.2	0
1744320600	43.2	-1.72	-3.83	44	44	43.2	30
1744234200	44.92	0.37	0.83	44.92	44.92	44.92	2
1744147800	44.55	-0.59	-1.31	45.45	45.45	44.55	17
1744061400	45.14	-5.21	-10.35	50.35	50.35	44.97	33
1743802200	50.35	0	0.00	50.35	50.35	50.35	0
1743715800	50.35	0	0.00	50.35	50.35	50.35	0
1743629400	50.35	-0.5	-0.98	50.5	50.5	50.35	19
1743543000	50.85	0	0.00	50.85	50.85	50.85	0
1743456600	50.85	0.95	1.90	50.85	50.85	50.85	3
1743197400	49.9	0.33	0.67	49.9	49.9	49.9	30
1743111000	49.57	-0.44	-0.88	49.8	49.8	49.57	3
1743024540	50.01	0	0.00	50.01	50.01	50.01	0
1742938140	50.01	0	0.00	50.01	50.01	50.01	0
1742851740	50.01	0.01	0.02	50	50.01	50	2
1742592600	50	0	0.00	50	50	50	0
1742506200	50	0	0.00	50	50	50	0
1742419800	50	0	0.00	50	50	50	0
1742333400	50	0	0.00	50	50	50	0
1742247000	50	-0.25	-0.50	50.25	50.25	49.8	15
1741987800	50.25	-0.45	-0.89	50.35	50.35	50.1	14
1741901400	50.7	-0.09	-0.18	51.25	51.25	50.7	5
1741815000	50.79	0	0.00	50.79	50.79	50.79	0
1741728600	50.79	-0.61	-1.19	51.8	51.8	50.79	31
1741642140	51.4	0	0.00	51.4	51.4	51.4	0
1741382940	51.4	0	0.00	51.4	51.4	51.4	0
1741296540	51.4	-0.39	-0.75	51.78	51.78	51.05	4
1741210140	51.79	0.22	0.43	51.79	51.79	51.79	3
1740778200	51.57	0	0.00	51.57	51.57	51.57	0
1740691800	51.57	0	0.00	51.57	51.57	51.57	0
1740605400	51.57	0	0.00	51.57	51.57	51.57	0
1740519000	51.57	-0.48	-0.92	54.93	54.93	51.1	27
1740432540	52.05	-2.1	-3.88	52.05	52.05	52.05	2
1740173400	54.15	4.15	8.30	54.15	54.15	54.15	1
1740087000	50	-0.25	-0.50	50	50	50	8
1740000540	50.25	0	0.00	50.25	50.25	50.25	1
1739914140	50.25	-0.84	-1.64	50.65	50.65	50.25	4
1739827800	51.09	-0.16	-0.31	51	51.09	50.33	7
1739568600	51.25	0.05	0.10	52.06	52.06	50.5	6
1739482140	51.2	0	0.00	51.2	51.2	51.2	1
1739395740	51.2	-0.19	-0.37	51.2	51.2	51.2	7
1739309400	51.39	0	0.00	51.39	51.39	51.39	1
1739222940	51.39	0	0.00	51.1	51.39	51.1	3
1738963800	51.39	-0.36	-0.70	51.4	51.4	51.39	5
1738877340	51.75	-0.85	-1.62	51.69	51.75	51.69	76
1738790940	52.6	0.15	0.29	52.45	52.6	52.45	6
1738704600	52.45	0	0.00	52.45	52.45	52.45	0
1738618200	52.45	-0.41	-0.78	52.45	52.45	52.45	1
1738358940	52.86	0.38	0.72	52.87	52.87	52.86	3
1738272540	52.48	0	0.00	52.48	52.48	52.48	0
1738186140	52.48	0	0.00	52.48	52.48	52.48	0
1738099740	52.48	0	0.00	52.48	52.48	52.48	0
1738013340	52.48	-0.37	-0.70	52.94	52.94	52.48	21
1737754200	52.85	-0.15	-0.28	52.85	52.85	52.85	9
1737667740	53	-2.3	-4.16	54	54	53	14
1737581400	55.3	0	0.00	55.3	55.3	55.3	0
1737495000	55.3	1.5	2.79	44.99	55.3	44.99	10
1737408600	53.8	-1.14	-2.07	53.8	53.8	53.8	1
1737149400	54.94	3.44	6.68	54.94	54.94	54.94	18
1737062940	51.5	-2.6	-4.81	51.5	51.5	51.5	1
1736976540	54.1	0.38	0.71	53.72	54.1	53.72	69
1736890140	53.72	-0.28	-0.52	52.91	54.1	52.64	344
1736803740	54	0.95	1.79	54	54.38	50	179

Apartment Investment & M...

CAC 40 Gross TR

BNP PARIBAS MSCI Europe ...

OMX Helsinki Industrial ...

CAC 40 Double Short

OMX Helsinki Finance and...

UBS IRL ETF PLC FACTOR M...

Eden Innovations

OMX Stockholm Financials...

OMX Stockholm Industrial...

Direxion Daily Homebuild...

OMX Copenhagen Telecommu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관