Centrais Eletricas Santa Catarina Sa【CLSC4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Centrais Eletricas Santa Catarina Sa (CLSC4)
Centrais Eletricas Santa Catarina Sa (CLSC4) 과거

Centrais Eletricas Santa Catarina Sa (CLSC4)

79.98

0.44

(0.553181%)

마감 01 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.81	1.02311481622	79.17	79.98	78.41	2520	78.90880952	PR
4	2.91	3.77578824445	77.07	81.47	76.8	2832	78.6448513	PR
12	1.26	1.6006097561	78.72	84.06	76.5	3574	79.83487856	PR
26	4.28	5.65389696169	75.7	88.16	74.02	3329	79.15817592	PR
52	13.68	20.6334841629	66.3	88.16	64.95	3288	74.70527251	PR
156	14.98	23.0461538462	65	88.16	48	5077	62.10365284	PR
260	24.32	43.6938555516	55.66	88.16	34.78	8219	58.13125098	PR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	79.98	0.44	0.55	79.5	79.98	79.5	8000
1738272540	79.54	0.33	0.42	79.2	79.65	79.11	2200
1738186200	79.21	-0.38	-0.48	79.01	79.55	79.01	1600
1738099740	79.59	0.13	0.16	79.59	79.59	79.59	100
1738013340	79.46	0.91	1.16	79	79.49	78.41	1300
1737754200	78.55	0.03	0.04	79.17	79.58	78.51	7400
1737667740	78.52	-0.07	-0.09	79	79.12	78.41	4100
1737581400	78.59	-1.29	-1.61	79.07	79.76	78.59	1800
1737495000	79.88	0.37	0.47	79.84	79.88	79.04	500
1737408600	79.51	0.01	0.01	79.3	79.89	78.95	2600
1737149400	79.5	0.5	0.63	80.16	80.16	79.5	200
1737062940	79	-0.03	-0.04	79.96	79.96	79	3100
1736976540	79.03	0.03	0.04	79.65	80.9	79.01	5100
1736890140	79	1.21	1.56	79.12	79.77	78.93	1900
1736803740	77.79	-2.46	-3.07	80.19	80.19	77.79	3100
1736544540	80.25	1.64	2.09	80.04	81.36	77.98	4500
1736458140	78.61	1.41	1.83	78.1	81.47	78.1	3400
1736371740	77.2	-1.08	-1.38	77.3	78.14	77	2200
1736285400	78.28	-0.23	-0.29	77.51	78.28	77.51	400
1736198940	78.51	1.44	1.87	77.25	78.97	76.96	3600
1735939740	77.07	0	0.00	77.07	77.88	76.8	6500
1735853400	77.07	-3.43	-4.26	79.86	80	77.06	16300
1735594200	80.5	0.32	0.40	79.65	81.3	76.99	12600
1735334940	80.18	1.63	2.08	78.51	80.39	78.51	1200
1735248540	78.55	-1.11	-1.39	78.5	79.83	77.31	2800
1734989340	79.66	2.28	2.95	78.01	79.66	77.51	3100
1734730200	77.38	0.19	0.25	78	78	76.58	2200
1734643800	77.19	-0.8	-1.03	77.81	78.56	76.5	3400
1734557400	77.99	0.33	0.42	77.6	78.75	76.51	6200
1734470940	77.66	-2.32	-2.90	78.8	79.48	77.35	3800
1734384540	79.98	-0.01	-0.01	80.38	80.5	77.11	18000
1734125340	79.99	-0.38	-0.47	78.92	80.37	78.92	2000
1734039000	80.37	-1.53	-1.87	81.15	81.15	78.42	4100
1733952540	81.9	-0.05	-0.06	81.91	82.01	81.9	1200
1733866140	81.95	0.5	0.61	81.6	81.95	81.18	1000
1733779740	81.45	-0.49	-0.60	81.1	82	81.1	1800
1733520600	81.94	-0.07	-0.09	81.83	81.94	80.69	3400
1733434200	82.01	0.04	0.05	81.17	82.01	81.16	1500
1733347800	81.97	0.92	1.14	81.05	81.97	80.99	1500
1733261340	81.05	0.04	0.05	81.29	81.43	80.7	1300
1733174940	81.01	-1.89	-2.28	81.07	82.31	79.9	5100
1732915740	82.9	1.75	2.16	80.42	82.9	80.29	3400
1732829400	81.15	-1	-1.22	81.34	81.34	80.19	1200
1732743000	82.15	-0.65	-0.79	82.64	82.83	82.01	1600
1732656600	82.8	-0.1	-0.12	82.64	82.8	82.49	1700
1732570140	82.9	0.06	0.07	82.89	82.9	82.02	3300
1732310940	82.84	-0.19	-0.23	83.56	84.04	82.17	3600
1732224600	83.03	-0.32	-0.38	82.02	84.06	81.94	3500
1732051800	83.35	0.54	0.65	82.19	83.35	82.04	1200
1731965340	82.81	0.31	0.38	82.49	83.09	81.99	4600
1731619800	82.5	2	2.48	80.5	82.8	80.5	3700
1731533400	80.5	-0.5	-0.62	81	81.04	79.77	1000
1731446940	81	-0.2	-0.25	81.5	81.5	81	9500
1731360540	81.2	-1.76	-2.12	81.01	81.72	80.04	1500
1731101400	82.96	3.04	3.80	78.72	83.02	78.72	3300
1731014940	79.92	-0.39	-0.49	80	81.48	79.01	1300
1730928600	80.31	0.69	0.87	80.32	80.32	78.71	2500
1730842200	79.62	0.54	0.68	77.81	79.62	77.81	1500
1730755800	79.08	0	0.00	78.99	79.08	78.98	1500
1730496600	79.08	0.87	1.11	79.25	79.25	77.88	2800

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관