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)

37.75

0.35

(0.94%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.27	3.49284928493	36.36	37.87	35.98	6098320	36.97799542	CS
4	0.3	0.803643182427	37.33	37.87	35.72	5033394	36.61479563	CS
12	3.33	9.7084548105	34.3	37.87	33.26	4895417	35.52615173	CS
26	3.38	9.86861313869	34.25	37.87	33.26	4631150	35.53754037	CS
52	4.15	12.3954599761	33.48	37.87	31.87	4677393	34.349934	CS
156	18.18	93.470437018	19.45	38.27	19.3	5330024	31.14449901	CS
260	1.41	3.89287686361	36.22	38.27	18.28	5368084	28.61521406	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	37.83	0.43	1.15	37.4	37.87	37.15	3591500
1737062940	37.4	0.05	0.13	37.3	37.87	37.24	5298000
1736976540	37.35	0.45	1.22	37.1	37.49	36.68	11511300
1736890140	36.9	0.72	1.99	36.15	37.28	36.1	6369200
1736803740	36.18	0.04	0.11	36.14	36.32	35.98	2676900
1736544540	36.14	-0.14	-0.39	36.36	37.04	36.13	4636200
1736458140	36.28	-0.03	-0.08	36.23	36.36	36.01	2551200
1736371740	36.31	-0.22	-0.60	36.54	36.78	36.21	3507900
1736285400	36.53	0.12	0.33	36.59	36.69	36.19	5943000
1736198940	36.41	0.42	1.17	36.1	36.41	35.72	4581500
1735939740	35.99	-0.43	-1.18	36.45	36.56	35.92	4137900
1735853400	36.42	0.24	0.66	36.18	36.42	35.89	3506000
1735594200	36.18	-0.1	-0.28	36.26	36.32	35.93	2808900
1735334940	36.28	-0.19	-0.52	36.55	36.62	35.97	3300100
1735248540	36.47	-0.02	-0.05	36.49	36.73	36.19	4593400
1734989340	36.49	-0.04	-0.11	37	37	36.28	4198800
1734730200	36.53	-0.8	-2.14	37.33	37.35	35.78	10914000
1734643800	37.33	0.46	1.25	37.1	37.75	36.84	6112900
1734557400	36.87	-0.17	-0.46	36.88	37.67	36.65	8785900
1734470940	37.04	0.84	2.32	36.45	37.23	36.25	7306700
1734384540	36.2	-0.44	-1.20	36.64	36.98	36.12	3882700
1734125340	36.64	0.08	0.22	36.24	36.92	36.21	5151900
1734039000	36.56	-0.4	-1.08	36.8	37.04	36.34	15715000
1733952540	36.96	0.89	2.47	36.07	37.14	36.02	6339900
1733866140	36.07	0.41	1.15	35.8	36.6	35.79	3895900
1733779740	35.66	0.24	0.68	35.59	35.67	35.35	2354700
1733520600	35.42	0.02	0.06	35.4	35.6	35.18	3346400
1733434200	35.4	0.4	1.14	35.11	35.55	34.96	3021200
1733347800	35	-0.04	-0.11	35.02	35.05	34.72	3111400
1733261340	35.04	1.41	4.19	33.69	35.36	33.69	9589200
1733174940	33.63	0.1	0.30	33.52	33.75	33.369999	4102600
1732915740	33.53	0.1	0.30	33.409999	33.59	33.259999	5283000
1732829400	33.43	-0.18	-0.54	33.509999	33.77	33.259999	4713600
1732743000	33.61	-0.52	-1.52	34.14	34.28	33.47	4884400
1732656600	34.13	0.06	0.18	34.33	34.44	33.98	3149700
1732570140	34.07	0.12	0.35	33.88	34.08	33.78	4532600
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

BB SEGURIDADE ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관