Centrais Eletricas Brasileiras SA【ELET6】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Centrais Eletricas Brasileiras SA (ELET6)
Centrais Eletricas Brasileiras SA (ELET6) 과거

Centrais Eletricas Brasileiras SA (ELET6)

39.25

-0.31

(-0.78362%)

마감 30 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.36	0.924499229584	38.94	40.12	38.3	1024500	39.31478136	PR
4	1.15	3.01441677588	38.15	40.12	37.09	1130367	38.30606897	PR
12	-2.08	-5.02658289029	41.38	42.44	37.09	1647300	39.51821961	PR
26	-3.4	-7.962529274	42.7	47.6	37.09	1351525	41.74912321	PR
52	-6.74	-14.6394439618	46.04	49.41	37.09	1402615	42.68578097	PR
156	4.62	13.321799308	34.68	56.12	31.65	2312729	42.16948046	PR
260	-3.37	-7.89782048277	42.67	56.12	16.12	2600739	38.51017891	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186200	39.3	-0.26	-0.66	39.83	39.83	39.19	681700
1738099740	39.56	-0.3	-0.75	39.89	40.12	39.48	1033400
1738013340	39.86	1.22	3.16	38.47	39.86	38.3	1380400
1737754200	38.64	-0.14	-0.36	38.79	38.94	38.49	752500
1737667740	38.78	-0.34	-0.87	38.94	39.28	38.59	931700
1737581400	39.12	0	0.00	39.12	39.12	39.12	0
1737495000	39.12	0.35	0.90	38.77	39.28	38.66	873800
1737408600	38.77	-0.01	-0.03	38.55	39.03	38.35	811900
1737149400	38.78	0.49	1.28	38.36	39.15	38.14	1525600
1737062940	38.29	-0.61	-1.57	38.95	38.95	38.08	1116900
1736976540	38.9	1.3	3.46	37.8	38.94	37.79	1204900
1736890140	37.6	0.2	0.53	37.4	37.72	37.26	648100
1736803740	37.4	-0.25	-0.66	37.56	37.8	37.37	1190200
1736544540	37.65	-0.34	-0.89	38.04	38.04	37.39	1135400
1736458140	37.99	0.07	0.18	37.92	38.18	37.63	786200
1736371740	37.92	0.19	0.50	37.69	37.98	37.2	1712100
1736285400	37.73	0.04	0.11	37.73	38.09	37.67	1149200
1736198940	37.69	0.38	1.02	37.72	37.83	37.33	922100
1735939740	37.31	-0.52	-1.37	37.83	38.05	37.09	1368500
1735853400	37.83	-0.01	-0.03	38.15	38.38	37.48	1803700
1735594200	37.84	-1.81	-4.56	37.65	38.21	37.43	2042300
1735334940	39.65	0.04	0.10	39.9	40.11	39.57	1916100
1735248540	39.61	0.34	0.87	39.3	39.9	39.3	2132200
1734989340	39.27	-0.62	-1.55	39.94	40.03	39.23	1526700
1734730200	39.89	0.68	1.73	40	40.29	39.57	4857400
1734643800	39.21	0.45	1.16	38.76	39.59	38.49	1557700
1734557400	38.76	-1.04	-2.61	39.62	39.78	38.37	2251200
1734470940	39.8	0.54	1.38	39.46	40.15	39.06	1857000
1734384540	39.26	-0.89	-2.22	40.15	40.75	39.21	2739900
1734125340	40.15	0.44	1.11	39.75	40.36	39.56	2129200
1734039000	39.71	-1.37	-3.33	40.58	40.82	39.47	1377800
1733952540	41.08	0.43	1.06	40.65	41.81	39.95	1917900
1733866140	40.65	0.64	1.60	40.14	40.65	40.11	937600
1733779740	40.01	-0.44	-1.09	40.39	40.72	39.54	2321500
1733520600	40.45	-0.15	-0.37	40.39	41.05	40.28	1802200
1733434200	40.6	1.35	3.44	40.75	41.83	40.31	3306500
1733347800	39.25	-0.12	-0.30	39.17	39.65	38.74	1028500
1733261340	39.37	0.39	1.00	39.17	39.51	38.9	1605500
1733174940	38.98	-0.03	-0.08	39	39.28	38.8	1058300
1732915740	39.01	0.19	0.49	38.75	39.17	38.11	1638900
1732829400	38.82	-1.1	-2.76	39.7	39.97	38.29	2356500
1732743000	39.92	-1.06	-2.59	41.15	41.2	39.88	1598700
1732656600	40.98	0.61	1.51	40.37	41.08	40.19	1144200
1732570140	40.37	0.56	1.41	39.8	40.54	39.71	2182900
1732310940	39.81	0.31	0.78	39.86	39.91	39.38	839900
1732224600	39.5	-1	-2.47	40.1	40.23	39.46	1792500
1732051800	40.5	0.26	0.65	40.24	40.85	40.03	1659400
1731965340	40.24	-0.34	-0.84	40.3	40.43	39.85	1709400
1731619800	40.58	0.37	0.92	40.2	40.69	40.02	1120500
1731533400	40.21	0.31	0.78	40	40.39	39.42	1921700
1731446940	39.9	-0.71	-1.75	40.57	40.71	39.72	1890600
1731360540	40.61	0.45	1.12	40.17	40.72	39.95	1380800
1731101400	40.16	-0.23	-0.57	39.9	40.19	39.44	2145300
1731014940	40.39	-0.99	-2.39	41.97	42.44	40.39	3026900
1730928600	41.38	-0.5	-1.19	41.38	41.46	40.74	2186600
1730842200	41.88	-0.36	-0.85	42.24	42.24	41.63	835100
1730755800	42.24	1.24	3.02	41.65	42.33	41.43	1706200
1730496600	41	-1.2	-2.84	42.11	42.2	41	2359400
1730410200	42.2	-0.18	-0.42	42.14	42.55	42.07	855500
1730323800	42.38	0.06	0.14	42.3	42.48	42.07	529900

Ellsworth Growth and Inc...

Taylor Morrison Home

Vonovia Finance BV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관