Copernico Fund de Investimento em Participacoes em Infraestrutua【COPN11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11)
Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11) 과거

Copernico Fund de Investimento em Participacoes em Infraestrutua (COPN11)

76.31

2.31

(3.12%)

마감 16 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.08	-2.65339966833	78.39	78.39	67.01	1636	71.57201761	FU
4	-17.69	-18.8191489362	94	96.49	67.01	1029	79.21412561	FU
12	-27.48	-26.4765391656	103.79	104	67.01	733	88.46554347	FU
26	-24.69	-24.4455445545	101	104	67.01	664	89.74840818	FU
52	-24.69	-24.4455445545	101	104	67.01	664	89.74840818	FU
156	-24.69	-24.4455445545	101	104	67.01	664	89.74840818	FU
260	-24.69	-24.4455445545	101	104	67.01	664	89.74840818	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734125340	76.31	2.31	3.12	77.5	77.5	67.01	2077
1734039000	74	5.06	7.34	69.28	74	67.019999	1901
1733952540	68.94	0.42	0.61	73.99	76.97	68.7	1638
1733866140	68.52	-5.03	-6.84	73.65	77.5	68	1867
1733779740	73.55	0.04	0.05	77.58	77.58	73.55	542
1733520600	73.51	-4.49	-5.76	78.39	78.39	71.31	2230
1733434200	78	-4.49	-5.44	83.21	83.21	78	536
1733347800	82.49	2.43	3.04	80.06	83.21	80	2136
1733261340	80.06	-3.15	-3.79	82.1	82.1	80.05	380
1733174940	83.21	-2.12	-2.48	83.2	83.21	80	491
1732915740	85.33	2.49	3.01	83.25	85.33	83.25	282
1732829400	82.84	-2.16	-2.54	85.42	85.42	82.02	1391
1732743000	85	-6	-6.59	88.73	88.73	85	1732
1732656600	91	-3.54	-3.74	94.54	94.54	91	276
1732570140	94.54	0.46	0.49	94.55	94.55	94.54	200
1732310940	94.08	-2.41	-2.50	94.08	94.08	94.08	208
1732224600	96.49	2.49	2.65	94	96.49	86.01	1088
1732051800	94	-2.1	-2.19	94	94	94	600
1731965400	96.1	0	0.00	96.1	96.1	96.1	0
1731619800	96.1	0	0.00	96.1	96.1	96.1	0
1731533400	96.1	4.2	4.57	94	96.1	89.9	808
1731446940	91.9	-4.3	-4.47	95.72	95.72	91.9	747
1731360540	96.2	-0.8	-0.82	96.52	96.52	96.2	700
1731101340	97	0	0.00	97	97	97	0
1731014940	97	-0.8	-0.82	97.31	97.31	97	1200
1730928600	97.8	0	0.00	97.8	97.8	97.8	560
1730842200	97.8	-0.2	-0.20	97.8	97.8	97.8	200
1730755800	98	-2.5	-2.49	100	100	98	954
1730496600	100.5	0.5	0.50	99.5	100.5	92.5	1300
1730410200	100	7.5	8.11	96.29	100	96.29	2698
1730323740	92.5	0	0.00	92.5	92.5	92.5	0
1730237340	92.5	-5.3	-5.42	97.36	97.36	92.5	290
1730151000	97.8	-0.05	-0.05	97.36	97.85	97.36	195
1729891800	97.85	0	0.00	97.85	97.85	97.85	0
1729805400	97.85	0	0.00	97.85	97.85	97.85	0
1729719000	97.85	-0.66	-0.67	98.02	98.02	97.85	300
1729632600	98.51	-0.74	-0.75	99.25	99.25	98.51	220
1729546200	99.25	0	0.00	99.25	99.25	99.25	0
1729287000	99.25	0	0.00	99.25	99.25	99.25	200
1729200540	99.25	-0.75	-0.75	100	100	99.25	201
1729114140	100	0.74	0.75	99.84	100	94.98	1522
1729027740	99.26	0.76	0.77	97.76	99.26	97.76	350
1728941340	98.5	3.13	3.28	96.09	98.5	96.09	800
1728682200	95.37	-0.72	-0.75	95.37	95.37	95.37	200
1728595740	96.09	0.62	0.65	96.15	96.15	96.09	141
1728509340	95.47	0	0.00	95.47	95.47	95.47	0
1728422940	95.47	1.42	1.51	95.47	95.47	95.47	50
1728336600	94.05	-1.43	-1.50	96.1	96.1	94.05	500
1728077400	95.48	-2.52	-2.57	98	98	84.01	1131
1727991000	98	-0.9	-0.91	98.39	98.39	97.49	615
1727904600	98.9	0	0.00	98.9	98.9	98.9	0
1727818200	98.9	0	0.00	98.9	98.9	98.9	0
1727731800	98.9	-1.3	-1.30	99.45	99.45	98.9	250
1727472600	100.2	0.75	0.75	100.2	100.2	100.2	30
1727386140	99.45	-0.75	-0.75	99.49	99.49	99.45	50
1727299800	100.2	0	0.00	100.2	100.2	100.2	0
1727213400	100.2	-0.04	-0.04	100.2	100.2	100.2	4
1727127000	100.24	-3.76	-3.62	103.22	103.22	100	470
1726867800	104	0.98	0.95	103.79	104	103.79	280
1726781400	103.02	1.53	1.51	103.02	103.02	103.02	27
1726695000	101.49	-0.01	-0.01	102.25	102.26	101.49	238
1726608600	101.5	0	0.00	101.5	101.5	101.5	0
1726522200	101.5	0	0.00	101.5	101.5	101.5	0

Copernico Fund de Invest...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관