Alupar Unt N2【ALUP11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Alupar Unt N2 (ALUP11)

28.35

0.61

( 2.20% )

업데이트: 02:20:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.46	1.64933667981	27.89	28.37	26.92	630420	27.43802291	PU
4	1.67	6.25937031484	26.68	28.37	26.2	999890	27.09100661	PU
12	-0.36	-1.2539184953	28.71	29.53	26.11	1113541	27.43631955	PU
26	-2.76	-8.87174541948	31.11	32.88	26.11	1012060	29.17744986	PU
52	0.03971455	0.140283113959	28.31028545	32.88	26.11	964956	29.27702122	PU
156	5.10385462	21.9557029201	23.24614538	32.88	22.48821936	924768	27.08216313	PU
260	0.62099955	2.23953096009	27.72900045	32.88	18.07930829	893419	25.51296519	PU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186200	27.74	-0.08	-0.29	27.86	27.96	27.6	682100
1738099740	27.82	0.22	0.80	27.6	27.91	27.52	364800
1738013340	27.6	0.58	2.15	27.01	27.81	26.92	628100
1737754200	27.02	-0.15	-0.55	27.17	27.33	27.01	341100
1737667740	27.17	-0.15	-0.55	27.89	27.89	27	1136000
1737581400	27.32	0	0.00	27.32	27.32	27.32	0
1737495000	27.32	0.06	0.22	27.18	27.35	27.15	298900
1737408600	27.26	-0.06	-0.22	27.32	27.36	26.91	623700
1737149400	27.32	0.27	1.00	27.37	27.45	26.97	584300
1737062940	27.05	-0.29	-1.06	27.34	27.4	26.84	664100
1736976540	27.34	-0.21	-0.76	27.68	27.86	27.26	813400
1736890140	27.55	0.33	1.21	27.39	27.64	27.18	743800
1736803740	27.22	0.19	0.70	26.77	27.89	26.77	2717600
1736544540	27.03	0.18	0.67	26.67	27.03	26.66	853000
1736458140	26.85	0.01	0.04	26.78	27.02	26.65	3120700
1736371740	26.84	-0.36	-1.32	27.08	27.17	26.73	1344500
1736285400	27.2	0.48	1.80	26.63	27.21	26.63	1370600
1736198940	26.72	0.42	1.60	26.89	26.89	26.2	1029800
1735939740	26.3	-0.36	-1.35	26.67	26.72	26.22	694400
1735853400	26.66	0.24	0.91	26.68	26.73	26.25	1412500
1735594200	26.42	-0.14	-0.53	26.56	26.64	26.29	1194600
1735334940	26.56	0.11	0.42	26.46	26.85	26.36	1644000
1735248540	26.45	0.15	0.57	26.36	26.62	26.11	2161500
1734989340	26.3	-1.11	-4.05	26.93	27.21	26.17	1419000
1734730200	27.41	0.41	1.52	27	27.41	26.85	1777000
1734643800	27	0.31	1.16	26.76	27.09	26.62	1473300
1734557400	26.69	-0.55	-2.02	27.3	27.31	26.64	1418300
1734470940	27.24	0.22	0.81	27.02	27.31	26.92	1042500
1734384540	27.02	-0.17	-0.63	27.15	27.4	27.02	635500
1734125340	27.19	-0.15	-0.55	27.18	27.46	27.13	679100
1734039000	27.34	-0.64	-2.29	28.01	28.11	27.15	906100
1733952540	27.98	0.55	2.01	27.3	28.06	27.3	897000
1733866140	27.43	0.3	1.11	27.15	27.68	27.15	838800
1733779740	27.13	-0.4	-1.45	27.66	27.66	27.05	765100
1733520600	27.53	0.14	0.51	27.38	27.75	27.16	1322300
1733434200	27.39	0.15	0.55	27.38	27.69	27.33	537800
1733347800	27.24	-0.24	-0.87	27.22	27.54	27.07	728100
1733261340	27.48	-0.32	-1.15	27.98	28.1	27.26	1401000
1733174940	27.8	0.17	0.62	27.58	27.81	27	4402600
1732915740	27.63	0.43	1.58	27.21	27.69	26.88	1901300
1732829400	27.2	-0.81	-2.89	28.1	28.26	27.15	1286200
1732743000	28.01	-0.9	-3.11	29.2	29.2	28.01	1228600
1732656600	28.91	0.26	0.91	28.6	29.08	28.6	506300
1732570140	28.65	-0.31	-1.07	28.96	29.29	28.63	1189800
1732310940	28.96	0.52	1.83	28.51	29.01	28.51	643200
1732224600	28.44	-0.82	-2.80	28.76	29.27	28.44	1186600
1732051800	29.26	0.71	2.49	28.55	29.53	28.55	792300
1731965340	28.55	-0.25	-0.87	28.74	28.74	28.39	1215200
1731619800	28.8	0.06	0.21	28.67	28.96	28.64	647100
1731533400	28.74	0.14	0.49	28.43	28.82	28.36	689700
1731446940	28.6	0.28	0.99	28.5	28.68	28.25	637500
1731360540	28.32	-0.29	-1.01	28.8	28.8	28.2	861700
1731101400	28.61	-0.34	-1.17	28.87	29.07	28.2	1436800
1731014940	28.95	0.06	0.21	28.71	29.29	28.56	667500
1730928600	28.89	0.03	0.10	28.75	29.02	28.33	646600
1730842200	28.86	-0.17	-0.59	29.4	29.4	28.71	904200
1730755800	29.03	0.1	0.35	29.1	29.18	28.84	449600
1730496600	28.93	-0.31	-1.06	29.3	29.41	28.74	2067200
1730410200	29.24	0	0.00	29.4	29.53	29.22	809900
1730323800	29.24	0.19	0.65	29.1	29.36	29.1	891700

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관