Bbseguridade On NM【BBSE3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bbseguridade On NM (BBSE3)

33.80

0.32

(0.96%)

마감 23 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.36	1.07719928187	33.42	34.2	33.39	2854467	33.71875388	CS
4	-0.52	-1.51603498542	34.3	35.32	33.37	4213233	34.23602659	CS
12	-2.66	-7.29967069155	36.44	37.58	33.37	4307321	34.9709577	CS
26	-0.01	-0.0295945546019	33.79	37.65	31.9	4385413	34.5709809	CS
52	1.87	5.86023190223	31.91	37.65	30.13	4698996	33.69741466	CS
156	11.71	53.0584503851	22.07	38.27	19.01	5294819	30.46146918	CS
260	-1.37	-3.89758179232	35.15	38.88	18.28	5301253	28.53249241	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	33.95	0.47	1.40	33.509999	33.95	33.509999	2700300
1732224600	33.479999	-0.72	-2.11	33.95	34.12	33.479999	3041800
1732051800	34.2	0.67	2.00	33.7	34.2	33.47	2639500
1731965340	33.53	0.12	0.36	33.42	33.71	33.39	2882100
1731619800	33.409999	-0.13	-0.39	33.6	33.71	33.369999	2205800
1731533400	33.54	-0.2	-0.59	33.7	33.73	33.409999	11192700
1731446940	33.74	-0.46	-1.35	34.3	34.33	33.58	3415600
1731360540	34.2	-0.09	-0.26	34.31	34.55	34.15	2584600
1731101400	34.29	-0.51	-1.47	34.5	34.68	34.22	4542200
1731014940	34.8	0.19	0.55	34.4	34.94	34.27	5890900
1730928600	34.61	-0.5	-1.42	34.65	35.18	34.34	6260100
1730842200	35.11	0.47	1.36	34.7	35.32	34.22	5831900
1730755800	34.64	0.18	0.52	34.45	34.66	34.03	4086500
1730496600	34.46	0.11	0.32	34.55	34.59	34.11	2680800
1730410200	34.35	-0.15	-0.43	34.65	35.22	34.25	5905300
1730323800	34.5	0.07	0.20	34.5	34.67	34.42	3188700
1730237340	34.43	0.07	0.20	34.36	34.56	34.27	1741600
1730151000	34.36	0.06	0.17	34.4	34.64	34.21	3739600
1729891800	34.3	-0.12	-0.35	34.3	34.42	34.15	4008500
1729805400	34.42	0.2	0.58	34.25	34.44	34	3560700
1729719000	34.22	-0.12	-0.35	34.11	34.39	34.05	5133800
1729632600	34.34	0.37	1.09	33.8	34.39	33.8	6905000
1729546140	33.97	0.18	0.53	33.76	33.97	33.64	3116300
1729287000	33.79	-0.38	-1.11	34.15	34.32	33.63	5074300
1729200540	34.17	0.11	0.32	33.85	34.17	33.68	2896900
1729114140	34.06	0.1	0.29	33.96	34.21	33.67	6616800
1729027740	33.96	-0.04	-0.12	33.99	34.29	33.85	6220000
1728941340	34	0.12	0.35	33.85	34.09	33.81	2636100
1728682200	33.88	0.03	0.09	33.85	33.95	33.64	3554700
1728595740	33.85	-0.11	-0.32	33.85	34.07	33.75	3284000
1728509400	33.96	-0.34	-0.99	34.24	34.26	33.75	4721500
1728422940	34.3	-0.11	-0.32	34.36	34.52	34.22	3880100
1728336600	34.41	-0.75	-2.13	35.33	35.35	34.35	5391700
1728077400	35.16	0.04	0.11	35.01	35.18	34.85	3077000
1727991000	35.12	-0.53	-1.49	35.27	35.27	34.98	6280500
1727904540	35.65	-0.25	-0.70	35.9	36.22	35.46	4879800
1727818200	35.9	0.32	0.90	35.63	35.95	35.42	5330800
1727731800	35.58	0.23	0.65	35.4	36.53	35.37	6023200
1727472600	35.35	-0.03	-0.08	35.39	35.61	35.25	3166000
1727386140	35.38	0.07	0.20	35.5	35.6	35.32	2654000
1727299740	35.31	-0.1	-0.28	35.52	35.71	35.2	3385900
1727213400	35.41	0.35	1.00	35.31	35.47	35.05	7696600
1727127000	35.06	0.01	0.03	34.98	35.36	34.85	3638200
1726867800	35.05	-0.35	-0.99	35.34	35.47	35	4315100
1726781400	35.4	-0.15	-0.42	35.72	35.74	35.34	8358200
1726695000	35.55	-0.43	-1.20	35.85	36	35.52	2814600
1726608600	35.98	-0.32	-0.88	36.29	36.31	35.86	2410800
1726522200	36.3	0.11	0.30	36.29	36.44	36.04	3929500
1726263000	36.19	0.08	0.22	36.17	36.58	36.16	2220200
1726176540	36.11	-0.31	-0.85	36.28	36.47	36.03	2347600
1726090140	36.42	-0.2	-0.55	36.67	36.86	36.38	2927800
1726003740	36.62	-0.03	-0.08	36.63	36.89	36.6	2740100
1725917400	36.65	-0.04	-0.11	36.71	36.8	36.42	5080800
1725658200	36.69	-0.32	-0.86	36.97	37.01	36.66	2978800
1725571800	37.01	-0.45	-1.20	37.42	37.42	36.84	3354000
1725485400	37.46	0.64	1.74	37.03	37.58	36.95	5038900
1725399000	36.82	0.06	0.16	36.67	37.1	36.5	3854600
1725312600	36.76	0.03	0.08	36.87	36.96	36.29	3402900
1725053400	36.73	0.33	0.91	36.44	36.76	36.34	9088600
1724967000	36.4	0.06	0.17	36.03	36.55	35.81	5688700
1724880600	36.34	-0.32	-0.87	36.46	36.83	36.08	4436400
1724794140	36.66	-0.02	-0.05	36.75	36.82	36.48	1684300
1724707740	36.68	-0.31	-0.84	36.99	37.27	36.48	3084900
1724448600	36.99	1.01	2.81	36.05	37.14	36.05	3598200

BB SEGURIDADE ON

Sun Life Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관