Femsa DRN【FMXB34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Femsa DRN (FMXB34)

506.50

-50.70

(-9.10%)

마감 24 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	507	0	0	0	DR
4	-54.55	-9.72284110151	561.05	562.02	506	2	559.46	DR
12	-69.77	-12.1071719854	576.27	576.27	506	11	551.7000565	DR
26	-80.55	-13.7211481134	587.05	656.7	506	7	576.18400709	DR
52	-92.52	-15.4452272044	599.02	717.5	506	6	585.91570637	DR
156	33.49	7.08018857952	473.01	717.5	308.37	83	416.24484409	DR
260	123.09	32.1040139798	383.41	717.5	296.44	173	417.55027638	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	506.5	-50.7	-9.10	506	507	506	3
1732224540	557.2	0	0.00	557.2	557.2	557.2	0
1732051740	557.2	0	0.00	557.2	557.2	557.2	0
1731965340	557.2	0	0.00	557.2	557.2	557.2	0
1731619740	557.2	0	0.00	557.2	557.2	557.2	0
1731533340	557.2	0	0.00	557.2	557.2	557.2	0
1731446940	557.2	0	0.00	557.2	557.2	557.2	0
1731360540	557.2	-4.82	-0.86	562.02	562.02	542.64	6
1731101400	562.02	0	0.00	562.02	562.02	562.02	0
1731015000	562.02	0	0.00	562.02	562.02	562.02	0
1730928600	562.02	0	0.00	562.02	562.02	562.02	1
1730842200	562.02	0	0.00	562.02	562.02	562.02	1
1730755800	562.02	0.9	0.16	562.02	562.02	562.02	2
1730496540	561.12	0	0.00	561.12	561.12	561.12	0
1730410140	561.12	0	0.00	561.12	561.12	561.12	0
1730323740	561.12	0	0.00	561.12	561.12	561.12	0
1730237340	561.12	6.72	1.21	561.04999	561.12	561.04999	2
1730151000	554.4	0	0.00	554.4	554.4	554.4	0
1729891800	554.4	0	0.00	554.4	554.4	554.4	0
1729805400	554.4	9.9	1.82	554.4	554.4	554.4	1
1729718940	544.5	0	0.00	544.5	544.5	544.5	0
1729632540	544.5	0	0.00	544.5	544.5	544.5	0
1729546140	544.5	0	0.00	544.5	544.5	544.5	0
1729286940	544.5	0	0.00	544.5	544.5	544.5	0
1729200540	544.5	-9.42	-1.70	546.7	546.7	544.5	6
1729114140	553.91999	0	0.00	553.91999	553.91999	553.91999	3
1729027800	553.91999	0	0.00	553.91999	553.91999	553.91999	0
1728941400	553.91999	0	0.00	553.91999	553.91999	553.91999	0
1728682200	553.91999	12.72	2.35	553.91999	553.91999	553.91999	73
1728595740	541.2	0	0.00	541.2	541.2	541.2	0
1728509340	541.2	0	0.00	541.2	541.2	541.2	0
1728422940	541.2	4.98	0.93	540.65	541.2	540.65	2
1728336540	536.22	0	0.00	536.22	536.22	536.22	0
1728077340	536.22	0	0.00	536.22	536.22	536.22	0
1727990940	536.22	0	0.00	536.22	536.22	536.22	0
1727904540	536.22	-12.13	-2.21	536.22	536.22	536.22	1
1727818140	548.35	0	0.00	548.35	548.35	548.35	0
1727731740	548.35	0	0.00	548.35	548.35	548.35	0
1727472540	548.35	0	0.00	548.35	548.35	548.35	0
1727386140	548.35	-5.65	-1.02	548.35	548.35	548.35	74
1727299800	554	0	0.00	554	554	554	0
1727213400	554	0	0.00	554	554	554	0
1727127000	554	0	0.00	554	554	554	0
1726867800	554	0	0.00	554	554	554	0
1726781400	554	-15.56	-2.73	558.32	558.32	554	2
1726695000	569.55999	0	0.00	569.55999	569.55999	569.55999	0
1726608600	569.55999	0	0.00	569.55999	569.55999	569.55999	0
1726522200	569.55999	1.84	0.32	569.55999	569.55999	569.55999	1
1726262940	567.72	0	0.00	567.72	567.72	567.72	0
1726176540	567.72	0	0.00	567.72	567.72	567.72	0
1726090140	567.72	0	0.00	567.72	567.72	567.72	0
1726003740	567.72	-8.55	-1.48	567.72	567.72	567.72	1
1725917400	576.27	-0.25	-0.04	576.27	576.27	576.27	1
1725658140	576.52	0	0.00	576.52	576.52	576.52	0
1725571740	576.52	0	0.00	576.52	576.52	576.52	0
1725485340	576.52	0	0.00	576.52	576.52	576.52	0
1725398940	576.52	0	0.00	576.52	576.52	576.52	0
1725312540	576.52	0	0.00	576.52	576.52	576.52	0
1725053340	576.52	0	0.00	576.52	576.52	576.52	0
1724966940	576.52	0	0.00	576.52	576.52	576.52	0
1724880540	576.52	0	0.00	576.52	576.52	576.52	0
1724794140	576.52	-15.48	-2.61	576.52	576.52	576.52	1
1724707800	592	0	0.00	592	592	592	0
1724448600	592	-5.08	-0.85	592.79999	592.79999	592	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관