Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos【CXCO11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11)
Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11) 과거

Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11)

56.03

-0.73

(-1.29%)

마감 06 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.21	2.20722364101	54.82	56.79	54.23	1634	56.121495	FU
4	0.21	0.376209243999	55.82	56.79	52.12	1801	54.64371495	FU
12	2.1	3.89393658446	53.93	60	50.03	2197	54.45369353	FU
26	-13.97	-19.9571428571	70	70.95	49.44	3483	59.91939026	FU
52	-28.86	-33.9969372129	84.89	84.89	49.44	2769	66.54479048	FU
156	-20.17	-26.469816273	76.2	87.25	49.44	2628	72.3671695	FU
260	-48.47	-46.3827751196	104.5	109.89	49.44	2882	78.44996821	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741210140	56.03	-0.73	-1.29	56.1	56.1	56	672
1740778200	56.76	0.86	1.54	55.9	56.79	55.57	1384
1740691740	55.9	0.05	0.09	55.9	55.9	54.3	1434
1740605400	55.85	1.03	1.88	54.82	55.9	54.23	2085
1740519000	54.82	-0.42	-0.76	55.24	55.47	54	1490
1740432540	55.24	0.24	0.44	55.01	56	53	1784
1740173400	55	0.23	0.42	55	55	54.77	1177
1740087000	54.77	0.46	0.85	54.31	54.77	53.5	2143
1740000540	54.31	0.13	0.24	54.18	54.34	53.5	3742
1739914140	54.18	0.75	1.40	53.16	54.93	53.16	1200
1739827800	53.43	-0.04	-0.07	53.17	55	53.17	1971
1739568600	53.47	0	0.00	53.1	53.73	52.9	1953
1739482140	53.47	-0.14	-0.26	54.15	54.15	52.12	3048
1739395740	53.61	-1.09	-1.99	54.74	55.21	53.61	2434
1739309400	54.7	-0.12	-0.22	55.45	55.45	54.65	680
1739222940	54.82	-0.2	-0.36	55	55.04	54.55	1261
1738963800	55.02	-0.44	-0.79	55.1	55.1	54.53	1737
1738877340	55.46	-0.22	-0.40	56.05	56.05	54.51	2681
1738790940	55.68	-0.13	-0.23	55.82	55.82	55.01	211
1738704600	55.81	0.36	0.65	55.9	56.03	55	432
1738618200	55.45	-1.13	-2.00	55.93	56.69	55.07	2426
1738358940	56.58	-0.31	-0.54	55.76	56.95	55.76	1840
1738272540	56.89	0.9	1.61	56.55	57	55.7	1119
1738186200	55.99	0.43	0.77	55.57	56.21	55.31	1100
1738099740	55.56	-0.31	-0.55	56.43	56.43	55.55	877
1738013340	55.87	-0.03	-0.05	55.89	55.9	55.31	884
1737754200	55.9	0	0.00	55.9	55.9	55.33	409
1737667740	55.9	0.75	1.36	55.66	55.94	55.1	903
1737581400	55.15	0	0.00	55.15	55.15	55.15	0
1737495000	55.15	-0.15	-0.27	55	56.18	55	1018
1737408600	55.3	-0.32	-0.58	55.63	55.63	54.51	828
1737149400	55.62	0.52	0.94	54.9	55.68	54.66	1549
1737062940	55.1	-0.05	-0.09	55.15	55.15	54.81	671
1736976540	55.15	-0.23	-0.42	55	55.72	54.63	2057
1736890140	55.38	0.38	0.69	55	55.95	54.81	2919
1736803740	55	-0.5	-0.90	55.5	56.2	54.99	2018
1736544540	55.5	-0.08	-0.14	56.14	56.2	55.5	996
1736458140	55.58	-0.52	-0.93	57.7	57.73	55.58	569
1736371740	56.1	-0.41	-0.73	56.09	56.1	55	1638
1736285400	56.51	0.43	0.77	56.65	57.57	54.07	1961
1736198940	56.08	-1.89	-3.26	57.95	57.96	52.05	3719
1735939740	57.97	-0.73	-1.24	58.7	59.96	57.95	1154
1735853400	58.7	0.7	1.21	58	60	57.5	1700
1735594200	58	1	1.75	56.3	58	55.81	1839
1735334940	57	0.2	0.35	55.66	57	52.52	2569
1735248540	56.8	3.36	6.29	53.43	57	52.5	5743
1734989340	53.44	0.87	1.65	53.1	54.2	52.57	4039
1734730200	52.57	1.07	2.08	51.5	52.57	51.04	3223
1734643800	51.5	-0.49	-0.94	51.99	51.99	50.07	3014
1734557400	51.99	-0.09	-0.17	52.08	52.08	51.1	3471
1734470940	52.08	-0.52	-0.99	52	52.53	51.16	13244
1734384540	52.6	1.46	2.85	53.19	53.19	51.5	3058
1734125340	51.14	-2.82	-5.23	53.96	54.2	50.03	4878
1734039000	53.96	0.03	0.06	53.93	54.89	52.95	1987
1733952540	53.93	0.01	0.02	53.93	54.19	53	4647
1733866140	53.92	0.29	0.54	53.55	54.99	53.06	4050
1733779740	53.63	-0.85	-1.56	54.18	54.99	53.37	1832
1733520600	54.48	-0.52	-0.95	54.49	54.5	53.83	2591

Fundo DE Investimento Im...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관