![Fundo Invest Imobiliario Campus Faria Lima](/common/images/company/BOV_FCFL11.png)
Fundo Invest Imobiliario Campus Faria Lima (FCFL11)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.917431192661 | 109 | 111 | 108.5 | 4283 | 109.90583337 | FU |
4 | 6.89 | 6.68218407526 | 103.11 | 111.99 | 103.11 | 2961 | 108.93117864 | FU |
12 | -0.75 | -0.677200902935 | 110.75 | 113.97 | 99.84 | 3247 | 108.39202701 | FU |
26 | -6.4 | -5.49828178694 | 116.4 | 118 | 99.84 | 2586 | 110.61331775 | FU |
52 | -8.71 | -7.3372083228 | 118.71 | 126 | 99.84 | 2542 | 114.64367191 | FU |
156 | -3.09 | -2.73233707666 | 113.09 | 134.45 | 98.01 | 2436 | 113.93892557 | FU |
260 | -26.5 | -19.4139194139 | 136.5 | 139.92 | 90.12 | 2672 | 112.15906023 | FU |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740000540 | 109.9 | -0.11 | -0.10 | 109.01 | 110.39 | 108.7 | 4662 |
1739914140 | 110.01 | 0.49 | 0.45 | 109.53 | 110.05 | 109.44 | 7911 |
1739827800 | 109.52 | -0.98 | -0.89 | 109.15 | 110.5 | 109.03 | 1416 |
1739568600 | 110.5 | 1.22 | 1.12 | 111 | 111 | 108.5 | 3603 |
1739482140 | 109.28 | -0.22 | -0.20 | 109 | 109.5 | 108.5 | 3821 |
1739395740 | 109.5 | -0.01 | -0.01 | 109.53 | 110 | 108.9 | 2515 |
1739309400 | 109.51 | 0.02 | 0.02 | 109 | 110.01 | 109 | 1258 |
1739222940 | 109.49 | -0.02 | -0.02 | 109.5 | 110.04 | 109 | 1829 |
1738963800 | 109.51 | 0.51 | 0.47 | 109.5 | 111.99 | 108.18 | 4682 |
1738877340 | 109 | 0 | 0.00 | 105.02 | 111.24 | 105.02 | 8902 |
1738790940 | 109 | 0.89 | 0.82 | 108.01 | 109.5 | 108 | 3400 |
1738704600 | 108.11 | -2.89 | -2.60 | 107.01 | 111 | 107.01 | 4588 |
1738618200 | 111 | 4.03 | 3.77 | 106.97 | 111 | 104 | 3639 |
1738358940 | 106.97 | 2.45 | 2.34 | 104.99 | 107 | 104.14 | 635 |
1738272540 | 104.52 | -0.08 | -0.08 | 104.63 | 105 | 104.52 | 492 |
1738186200 | 104.6 | -0.1 | -0.10 | 103.71 | 105.02 | 103.65 | 1337 |
1738099740 | 104.7 | 1.09 | 1.05 | 104.9 | 104.9 | 103.61 | 523 |
1738013340 | 103.61 | -0.52 | -0.50 | 103.39 | 104.01 | 103.25 | 1239 |
1737754200 | 104.13 | 0.04 | 0.04 | 104 | 104.13 | 103.9 | 1221 |
1737667740 | 104.09 | 0.99 | 0.96 | 103.11 | 104.41 | 103.11 | 1548 |
1737581400 | 103.1 | -1.47 | -1.41 | 105 | 105.04 | 103.1 | 850 |
1737495000 | 104.57 | 0.78 | 0.75 | 106.98 | 106.98 | 104.51 | 631 |
1737408600 | 103.79 | -0.19 | -0.18 | 103.1 | 106.02 | 103.1 | 2238 |
1737149400 | 103.98 | -2.93 | -2.74 | 106.89 | 106.89 | 103.8 | 3578 |
1737062940 | 106.91 | -0.01 | -0.01 | 106.92 | 106.92 | 106.15 | 1742 |
1736976540 | 106.92 | -1.25 | -1.16 | 107.11 | 109 | 105.64 | 1508 |
1736890140 | 108.17 | 1.67 | 1.57 | 106.5 | 109.93 | 106.5 | 187 |
1736803740 | 106.5 | 0.45 | 0.42 | 106.07 | 111.97 | 105.5 | 1777 |
1736544540 | 106.05 | 0.45 | 0.43 | 105.19 | 107.7 | 105.19 | 2244 |
1736458140 | 105.6 | -0.41 | -0.39 | 106.26 | 108.5 | 105.49 | 4389 |
1736371740 | 106.01 | -2.74 | -2.52 | 109.47 | 110.2 | 106.01 | 3349 |
1736285400 | 108.75 | -0.55 | -0.50 | 109.15 | 110 | 108.11 | 5718 |
1736198940 | 109.3 | 0 | 0.00 | 109.22 | 110.01 | 109.09 | 1391 |
1735939740 | 109.3 | -0.71 | -0.65 | 109.61 | 109.71 | 109.3 | 1398 |
1735853400 | 110.01 | 0.01 | 0.01 | 110 | 110.41 | 109.58 | 3529 |
1735594200 | 110 | -1.9 | -1.70 | 111.9 | 111.9 | 109.01 | 394 |
1735334940 | 111.9 | 0.9 | 0.81 | 109.15 | 111.9 | 108.75 | 2538 |
1735248540 | 111 | 2.36 | 2.17 | 111.9 | 111.9 | 108.7 | 496 |
1734989340 | 108.64 | 0.09 | 0.08 | 112 | 112 | 108.5 | 267 |
1734730200 | 108.55 | -1.35 | -1.23 | 109.98 | 112.99 | 108.26 | 4857 |
1734643800 | 109.9 | 0.4 | 0.37 | 109.99 | 113.97 | 107.27 | 25369 |
1734557400 | 109.5 | 0.61 | 0.56 | 108.97 | 113.69 | 106.5 | 5082 |
1734470940 | 108.89 | -0.1 | -0.09 | 108 | 108.99 | 106 | 4573 |
1734384540 | 108.99 | 2.48 | 2.33 | 106 | 109 | 105.74 | 3293 |
1734125340 | 106.51 | 1.01 | 0.96 | 106.38 | 108.5 | 105.1 | 2027 |
1734039000 | 105.5 | -0.6 | -0.57 | 106.38 | 106.38 | 99.84 | 7385 |
1733952540 | 106.1 | -0.5 | -0.47 | 106.6 | 106.6 | 105.02 | 2432 |
1733866140 | 106.6 | -0.81 | -0.75 | 108.4 | 108.4 | 106.51 | 1579 |
1733779740 | 107.41 | -1.08 | -1.00 | 109.31 | 109.37 | 106.54 | 9860 |
1733520600 | 108.49 | 1.49 | 1.39 | 107.47 | 109.08 | 107.4 | 1332 |
1733434200 | 107 | -1 | -0.93 | 108 | 108.55 | 107 | 2912 |
1733347800 | 108 | 0 | 0.00 | 108.14 | 108.71 | 107.06 | 2283 |
1733261340 | 108 | -0.94 | -0.86 | 108.39 | 108.81 | 107.5 | 924 |
1733174940 | 108.94 | -1.06 | -0.96 | 110.02 | 110.26 | 106 | 4264 |
1732915740 | 110 | -0.05 | -0.05 | 110.08 | 111.42 | 110 | 1482 |
1732829400 | 110.05 | -0.95 | -0.86 | 110.75 | 111.05 | 110.01 | 2349 |
1732743000 | 111 | -1.02 | -0.91 | 114.07 | 114.07 | 110.8 | 4178 |
1732656600 | 112.02 | 0 | 0.00 | 112.99 | 114.13 | 112.02 | 2743 |
1732570140 | 112.02 | 0.02 | 0.02 | 112.03 | 112.26 | 112 | 1560 |
1732310940 | 112 | 0 | 0.00 | 112.05 | 113.02 | 112 | 4726 |
1732224600 | 112 | 1 | 0.90 | 111.5 | 112.49 | 111.05 | 756 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관