B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF【BCIC11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11)
B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11) 과거

B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11)

113.92

1.15

(1.02%)

마감 20 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.44	6.98722764838	106.48	113.92	106.48	100	110.11972112	FU
4	1.18	1.04665602271	112.74	113.92	106.02	101	108.83253179	FU
12	9.73	9.33870812938	104.19	114.25	101.76	105	107.83781222	FU
26	-9.27	-7.52496144168	123.19	123.19	101.76	1894	112.44081102	FU
52	-9.49	-7.68981443967	123.41	125.77	101.76	2722	115.65325359	FU
156	14.12	14.1482965932	99.8	126.27	89.65	5286	108.8026943	FU
260	14.12	14.1482965932	99.8	126.27	89.65	5286	108.8026943	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419800	113.92	1.15	1.02	113.92	113.92	113.92	300
1742333400	112.77	0.22	0.20	112.77	112.77	112.77	100
1742247000	112.55	1.5	1.35	112.55	112.55	112.55	100
1741987800	111.05	3.32	3.08	107.73	111.05	107.73	102
1741901400	107.73	1.25	1.17	107.73	107.73	107.73	100
1741814940	106.48	0.14	0.13	106.48	106.48	106.48	100
1741728600	106.34	-0.96	-0.89	106.34	106.34	106.34	100
1741642140	107.3	-0.97	-0.90	107.3	107.3	107.3	100
1741382940	108.27	1.99	1.87	108.27	108.27	108.27	100
1741296540	106.28	0.18	0.17	106.72	106.72	106.28	103
1741210140	106.1	0.08	0.08	106.02	106.1	106.02	101
1740778200	106.02	-2.31	-2.13	106.02	106.02	106.02	100
1740691740	108.33	0.76	0.71	108.33	108.33	108.33	100
1740605400	107.57	-1.59	-1.46	107.57	107.57	107.57	100
1740519000	109.16	0.49	0.45	109.51	109.51	109.16	102
1740432540	108.67	-2.29	-2.06	108.67	108.67	108.67	100
1740173400	110.96	-0.78	-0.70	110.96	110.96	110.96	100
1740087000	111.74	0.05	0.04	111.74	111.74	111.74	100
1740000540	111.69	-1.81	-1.59	112.74	112.74	111.69	101
1739914140	113.5	-0.38	-0.33	113.5	113.5	113.5	100
1739827800	113.88	1.02	0.90	114.25	114.25	113.88	102
1739568600	112.86	3.16	2.88	112.4	112.86	112.4	150
1739482140	109.7	0.6	0.55	109.59	109.7	109.53	152
1739395740	109.1	-2.04	-1.84	109.59	109.59	108.91	150
1739309400	111.14	1.38	1.26	111.14	111.14	111.14	100
1739222940	109.76	0.94	0.86	109.76	109.76	109.76	100
1738963800	108.82	-1.79	-1.62	109.6	109.6	108.82	102
1738877340	110.61	0.99	0.90	110.61	110.61	110.61	100
1738790940	109.62	-0.31	-0.28	109.62	109.62	109.62	100
1738704600	109.93	-0.8	-0.72	109.93	109.93	109.93	100
1738618200	110.73	-0.18	-0.16	110.73	110.73	110.73	100
1738358940	110.91	-0.86	-0.77	110.91	110.91	110.91	100
1738272540	111.77	3.49	3.22	111.77	111.77	111.77	100
1738186200	108.28	-0.42	-0.39	108.28	108.28	108.28	100
1738099740	108.7	-0.95	-0.87	109.09	109.09	108.7	101
1738013340	109.65	2.83	2.65	108.9	109.65	108.9	150
1737754200	106.82	0.19	0.18	106.82	106.82	106.82	100
1737667740	106.63	-0.31	-0.29	106.63	106.63	106.63	100
1737581400	106.94	0	0.00	106.94	106.94	106.94	0
1737495000	106.94	1.14	1.08	106.94	106.94	106.94	100
1737408600	105.8	0.45	0.43	105.94	105.94	105.8	101
1737149400	105.35	0.6	0.57	105.35	105.35	105.35	100
1737062940	104.75	-1.9	-1.78	104.75	104.75	104.75	100
1736976540	106.65	3.82	3.71	106.06	106.65	106.06	150
1736890140	102.83	0.79	0.77	102.25	102.83	102.25	101
1736803740	102.04	-0.13	-0.13	102.04	102.04	102.04	100
1736544540	102.17	-0.85	-0.83	102.17	102.17	102.17	100
1736458140	103.02	0.21	0.20	103.02	103.02	103.02	100
1736371740	102.81	-1.96	-1.87	102.81	102.81	102.81	100
1736285400	104.77	1.07	1.03	104.77	104.77	104.77	100
1736198940	103.7	1.94	1.91	103.7	103.7	103.7	100
1735939740	101.76	-1.32	-1.28	101.76	101.76	101.76	100
1735853400	103.08	-0.64	-0.62	103.32	103.32	103.08	101
1735594200	103.72	-0.09	-0.09	103.91	103.91	103.72	101
1735334940	103.81	-0.61	-0.58	104	104	103.59	106
1735248540	104.42	-0.18	-0.17	104.19	104.42	104.19	101
1734989340	104.6	-2.24	-2.10	105.48	105.48	104.6	103
1734730200	106.84	1.24	1.17	106.84	106.84	106.84	100

B-Index Morningstar Seto...

Banco Santander

OMX Helsinki Real Estate...

Measurable Data Token

Lyxor UCITS ETF STOXX Eu...

Short Term Income Corpor...

Ci Canadian Income and G...

Ci Canadian Equity Corpo...

Ci Portfolio Series Maxi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관