It Now Ibovespa Fundo de Indice【BOVV11】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
It Now Ibovespa Fundo de Indice (BOVV11)
It Now Ibovespa Fundo de Indice (BOVV11) 과거

It Now Ibovespa Fundo de Indice (BOVV11)

135.26

-0.09

( -0.07% )

업데이트: 02:44:27

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.09	4.71471703956	129.17	136.16	129.17	2145390	134.61961453	FU
4	4.75	3.63956784921	130.51	136.16	125.3	2413378	129.20409735	FU
12	10.71	8.59895624247	124.55	136.16	118.13	2303963	127.37587787	FU
26	2.54	1.91380349608	132.72	137.73	118.13	2097326	129.09373066	FU
52	3.94	3.00030459945	131.32	140.26	118.13	1988416	129.31660892	FU
156	18.8	16.1428816761	116.46	140.26	96.05	1813463	120.03075769	FU
260	68.26	101.880597015	67	140.26	62.23	2093848	114.3095389	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742506200	135.35	-0.5	-0.37	135.07	135.84	134.88	1743480
1742419800	135.85	1.1	0.82	134.72999	136.16	134.62	3518600
1742333400	134.75	0.98	0.73	134.49	134.91	133.77	1378399
1742247000	133.77	1.77	1.34	132.04	134.34	132	2781132
1741987800	132	3.55	2.76	129.16999	132.26	129.16999	1305337
1741901400	128.44999	1.68	1.33	126.77	128.77	126.49	777754
1741814940	126.77	0.28	0.22	126.3	126.92	125.89	2270709
1741728600	126.49	-0.89	-0.70	127.1	127.24	125.41	2539657
1741642140	127.38	-0.5	-0.39	126.55	127.66	126.31	1617465
1741382940	127.88	1.76	1.40	125.63	128.72999	125.3	2919365
1741296540	126.12	0.27	0.21	125.55	127	125.5	5408005
1741210140	125.85	0.1	0.08	125.75	126.25	125.65	1394700
1740778200	125.75	-1.9	-1.49	127.25	127.79	125.45	1919464
1740691740	127.65	-0.04	-0.03	127.68	128.38	127.21	2300662
1740605400	127.69	-1.16	-0.90	129.75	129.75	127.61	3420773
1740519000	128.85	0.55	0.43	128.56	129.66	128.56	4885349
1740432540	128.3	-1.64	-1.26	130.27	130.37	128.01	1339644
1740173400	129.94	-0.48	-0.37	130.51	130.51	129.38	1920300
1740087000	130.41999	0.32	0.25	130.58	130.82	129.93	1135533
1740000540	130.1	-1.23	-0.94	130.33	130.86	129.91999	2129457
1739914140	131.33	-0.07	-0.05	131.4	132.26	130.91	2246513
1739827800	131.4	0.44	0.34	131.56	132.5	131.4	2524304
1739568600	130.96	3.23	2.53	128.68	131.41999	128.56	1844094
1739482140	127.73	0.63	0.50	127.1	127.79	126.58	2560947
1739395740	127.1	-2.25	-1.74	128	128.24	126.91	3514854
1739309400	129.35	1.04	0.81	128.56	129.8	128.53	3190339
1739222940	128.31	0.91	0.71	128.25	129.29	128.09	3021580
1738963800	127.4	-1.65	-1.28	129.06	129.41	127.07	3494296
1738877340	129.05	0.73	0.57	128.4	129.28	128.07	1749621
1738790940	128.32	0.4	0.31	128	128.72	127.46	1711272
1738704600	127.92	-0.76	-0.59	128.66999	128.68	127.5	2739300
1738618200	128.68	-0.19	-0.15	128.6	129.35	128.4	2415452
1738358940	128.87	-0.9	-0.69	129.59	130.38999	128.87	3536596
1738272540	129.77	3.57	2.83	126.9	130.09	126.84	3787200
1738186200	126.2	-0.55	-0.43	127.53	127.63	126.06	1275554
1738099740	126.75	-0.93	-0.73	127.68	127.68	126.75	1837065
1738013340	127.68	2.6	2.08	125.64	127.69	125.04	2555697
1737754200	125.08	-0.12	-0.10	125.14	125.67	124.9	2183711
1737667740	125.2	-0.53	-0.42	126.01	126.78	124.92	1964137
1737581400	125.73	-0.28	-0.22	126.56	126.63	125.73	1811096
1737495000	126.01	0.51	0.41	125.19	126.25	125.03	1476131
1737408600	125.5	0.55	0.44	124.77	125.98	124.19	934347
1737149400	124.95	0.92	0.74	124.07	125.43	123.79	1643014
1737062940	124.03	-1.42	-1.13	125.41	125.41	123.48	1919496
1736976540	125.45	3.48	2.85	123.19	125.75	122.8	1538784
1736890140	121.97	0.38	0.31	121.85	122.27	120.87	874296
1736803740	121.59	0.12	0.10	121.65	122.4	121.38	1245048
1736544540	121.47	-0.83	-0.68	122.41	122.46	121.38	964098
1736458140	122.3	0.14	0.11	122.17	122.86	118.13	3112144
1736371740	122.16	-1.67	-1.35	123.83	123.83	122.05	1159620
1736285400	123.83	1.06	0.86	123.31	124.43	123.31	1969054
1736198940	122.77	1.77	1.46	122.31	123.01	122.1	2366562
1735939740	121	-1.8	-1.47	122.79	122.93	121	2233550
1735853400	122.8	-0.11	-0.09	122.87	123.49	121.79	4820856
1735594200	122.91	0.01	0.01	124.96	124.96	122.84	2276277
1735334940	122.9	-0.71	-0.57	124.55	124.55	122.81	3326360
1735248540	123.61	0.27	0.22	123.34	124.24	123	2051332
1734989340	123.34	-1.39	-1.11	123.89	124.35	123.22	2812766

It Now Ibovespa Fundo de...

First North Basic Materi...

Aroeira 333 Renda Logist...

New Zealand Coastal Seaf... (PK)

Guidewire Software

Iridium Fundo De Investi...

PSI Telecommunications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관