Bco Amazonia Sa【BAZA3】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Bco Amazonia Sa (BAZA3)

85.99

0.00

( 0.00% )

업데이트: 22:09:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-0.0116279069768	86	86.5	85	1300	86.36661538	CS
4	0.52	0.608400608401	85.47	87.24	83.31	2133	84.8959375	CS
12	-6.51	-7.03783783784	92.5	93	82.54	1928	85.83660903	CS
26	-6.65	-7.17832469775	92.64	100	82.54	2262	90.58320351	CS
52	-6.02	-6.54276709053	92.01	107	82.54	2646	93.30077539	CS
156	46.48	117.641103518	39.51	107	37.01	3293	69.41410484	CS
260	45.9	114.492392118	40.09	107	24.01	2843	59.71979922	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581400	85.99	-0.49	-0.57	86.01	86.01	85.93	500
1737495000	86.48	0.02	0.02	86.05	86.48	85.8	2800
1737408600	86.46	0.12	0.14	85.74	86.46	85.34	1900
1737149400	86.34	0.34	0.40	86.01	86.5	86.01	500
1737062940	86	1	1.18	86	86.08	85.62	800
1736976540	85	0.5	0.59	84.95	85	84.95	700
1736890140	84.5	-0.7	-0.82	85.6	85.6	84.5	1800
1736803740	85.2	-0.59	-0.69	85.01	85.2	84.33	1000
1736544540	85.79	0.8	0.94	85.79	85.79	85.79	100
1736458140	84.99	0.19	0.22	86.2	87.24	84.06	2000
1736371740	84.8	0	0.00	84.8	84.8	84.15	1000
1736285400	84.8	-0.4	-0.47	85.07	85.07	84.32	3300
1736198940	85.2	0.59	0.70	85.37	85.41	84.18	3800
1735939740	84.61	0.46	0.55	84.37	84.61	84.2	2900
1735853400	84.15	-1.8	-2.09	86.99	86.99	84.15	2900
1735594200	85.95	1.38	1.63	84.1	85.95	83.31	900
1735334940	84.57	0.42	0.50	84.51	85.03	84.15	900
1735248540	84.15	-0.05	-0.06	85.47	86.04	84.15	10600
1734989340	84.2	0.1	0.12	86.49	86.49	84.2	1100
1734730200	84.1	-1.14	-1.34	85.49	86	84.1	4600
1734643800	85.24	0.07	0.08	83.37	85.96	83.37	2700
1734557400	85.17	-0.73	-0.85	85	85.7	83.11	4100
1734470940	85.9	0.9	1.06	85.8	85.9	85	900
1734384540	85	0.27	0.32	83.03	85.01	83.03	1400
1734125340	84.73	-0.77	-0.90	86	86	83.6	1400
1734039000	85.5	-0.5	-0.58	83.58	86.05	83.58	2300
1733952540	86	2	2.38	84.05	86.25	84.05	1100
1733866140	84	0.95	1.14	83.99	84	83.99	600
1733779740	83.05	0.51	0.62	82.54	83.26	82.54	1300
1733520600	82.54	-1.65	-1.96	83.01	83.46	82.54	1600
1733434200	84.19	-0.01	-0.01	83.76	84.19	83.08	3600
1733347800	84.2	0.08	0.10	84.14	84.2	83.88	1600
1733261340	84.12	-0.01	-0.01	84.18	84.5	84.09	2200
1733174940	84.13	-0.57	-0.67	84.81	84.81	84.09	1600
1732915740	84.7	-0.31	-0.36	85.21	85.21	84.21	4600
1732829400	85.01	-2.74	-3.12	88.2	88.21	85.01	6300
1732743000	87.75	-0.35	-0.40	88.3	88.5	87.75	1900
1732656600	88.1	0.05	0.06	88.05	88.3	88	1500
1732570140	88.05	-0.05	-0.06	88.7	88.7	87.85	800
1732310940	88.1	0.73	0.84	87.37	88.48	87.37	2000
1732224600	87.37	-1.63	-1.83	88.98	88.98	87.37	1500
1732051800	89	-0.12	-0.13	91.29	91.29	89	1300
1731965340	89.12	-0.39	-0.44	90.22	90.22	89.12	1000
1731619800	89.51	-1.19	-1.31	89.71	91.99	89.5	400
1731533400	90.7	0.21	0.23	90.4	90.7	90.4	1300
1731446940	90.49	0.09	0.10	92.78	92.78	90	1000
1731360540	90.4	-0.79	-0.87	90.91	91	90.15	2100
1731101400	91.19	-0.81	-0.88	92.49	92.49	91.18	1500
1731014940	92	0.5	0.55	93	93	90.53	1400
1730928600	91.5	0.41	0.45	91.49	91.51	91.49	900
1730842200	91.09	-0.36	-0.39	89.21	91.1	89.21	400
1730755800	91.45	0.45	0.49	91.2	91.45	90.95	800
1730496600	91	-0.33	-0.36	91.3	91.31	90.57	1000
1730410200	91.33	0.03	0.03	92.5	92.5	91.33	1900
1730323800	91.3	0.44	0.48	91.98	91.98	90.79	1500
1730237340	90.86	-0.54	-0.59	91.3	91.3	90.84	800
1730151000	91.4	2.41	2.71	88.99	91.4	88.99	700
1729891800	88.99	-0.36	-0.40	88.88	89	86.28	4500
1729805400	89.35	0.02	0.02	89.4	89.7	89	3400
1729719000	89.33	-0.69	-0.77	90.5	90.5	89.01	600

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관