Investo Foodci【FOOD11】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
브라질
BOV
Investo Foodci (FOOD11)
Investo Foodci (FOOD11) 과거

Investo Foodci (FOOD11)

87.00

-0.34

(-0.39%)

마감 04 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.33	-3.75	88.8	95.62	85.47	108	87.72163569	FU
4	-0.73	-0.84686774942	86.2	95.62	84	2074	86.07211906	FU
12	-1.96	-2.24179343475	87.43	104.98	82.01	1736	88.05630909	FU
26	1.79	2.13910133843	83.68	104.98	80.55	933	87.77908206	FU
52	11.67	15.8130081301	73.8	104.98	73.73	482	87.52847421	FU
156	-14.98	-14.9128919861	100.45	105	71.59	379	86.82723598	FU
260	-14.98	-14.9128919861	100.45	105	71.59	379	86.82723598	FU

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618200	85.47	-1.87	-2.14	87	87	85.47	6
1738358940	87.34	-1.45	-1.63	91.28	91.28	87.34	6
1738272540	88.79	0.94	1.07	88.82	89.1	88.78	24
1738186200	87.85	0.18	0.21	88	88	87.67	8
1738099740	87.67	-0.72	-0.81	90.59	95.62	87.67	498
1738013340	88.39	0.82	0.94	88.8	88.8	88.39	2
1737754200	87.57	-0.54	-0.61	86.1	87.89	86.1	111
1737667740	88.11	-0.48	-0.54	88.11	88.11	88.11	1
1737581400	88.59	0	0.00	88.59	88.59	88.59	0
1737495000	88.59	0.46	0.52	86.7	88.59	86.7	114
1737408600	88.13	-0.61	-0.69	88.74	90.7	86.87	50
1737149400	88.74	1.03	1.17	85.81	88.79	85.81	24
1737062940	87.71	0.94	1.08	87.34	87.95	87.34	115
1736976540	86.77	0.27	0.31	87.52	87.52	86.77	98
1736890140	86.5	-0.28	-0.32	86.89	86.89	86.5	25
1736803740	86.78	1.84	2.17	84	87.15	84	249
1736544540	84.94	0.94	1.12	84	85.67	84	72
1736458140	84	-1.1	-1.29	84.82	84.82	84	26
1736371740	85.1	-0.36	-0.42	85.46	87	84.39	521
1736285400	85.46	-0.58	-0.67	85	86.08	84.94	125
1736198940	86.04	-0.6	-0.69	86.2	87.07	85.97	39381
1735939740	86.64	0.83	0.97	85.81	86.64	85.81	141
1735853400	85.81	0.1	0.12	84	87.39	84	470
1735594200	85.71	-0.87	-1.00	89	89	85.4	413
1735334940	86.58	0	0.00	86.58	86.95	84.15	133
1735248540	86.58	-0.59	-0.68	87.17	87.17	84	275
1734989340	87.17	1.4	1.63	85.77	89.02	84.02	3192
1734730200	85.77	-0.05	-0.06	84	87.97	84	448
1734643800	85.82	-2.72	-3.07	91.44	91.44	84	833
1734557400	88.54	-0.19	-0.21	88.73	91.75	88.54	476
1734470940	88.73	-1.02	-1.14	92.39	92.39	88.07	4225
1734384540	89.75	-0.02	-0.02	92.6	92.6	88.93	669
1734125340	89.77	0.26	0.29	92.26	92.72	89.34	422
1734039000	89.51	0.02	0.02	89.4	91.68	88	364
1733952540	89.49	-0.93	-1.03	93.18	94.7	89.49	586
1733866140	90.42	-1.11	-1.21	91.53	91.53	90.02	2819
1733779740	91.53	1	1.10	92.7	92.7	87.21	355
1733520600	90.53	0.5	0.56	92.85	92.88	90.11	444
1733434200	90.03	-0.86	-0.95	93.82	95.5	89.52	566
1733347800	90.89	-0.92	-1.00	92.73	95.49	90.8	29362
1733261340	91.81	-0.4	-0.43	95.22	104.98	91.81	458
1733174940	92.21	0.71	0.78	92.04	92.28	91.49	200
1732915740	91.5	1.51	1.68	91.28	91.5	91.27	532
1732829400	89.99	0.12	0.13	87.33	89.99	84.81	515
1732743000	89.87	2.29	2.61	89.49	89.87	89.49	2
1732656600	87.58	-0.91	-1.03	87.9	87.9	87.58	2
1732570140	88.49	0.98	1.12	88.25	88.49	88.25	3
1732310940	87.51	0.37	0.42	87.87	87.87	87.51	2
1732224600	87.14	2.11	2.48	87.61	87.61	87.14	2
1732051800	85.03	0.11	0.13	85.37	85.37	85.03	3
1731965340	84.92	0.12	0.14	82.01	85.02	82.01	19
1731619800	84.8	0.06	0.07	82.8	84.8	82.8	4095
1731533400	84.74	0.34	0.40	84.55	84.74	84.55	15
1731446940	84.4	-1.92	-2.22	83.68	85.36	83.68	171
1731360540	86.32	0.64	0.75	87.43	87.43	86.32	45
1731101400	85.68	-0.7	-0.81	86.99	86.99	85.68	73
1731014940	86.38	0.81	0.95	85.65	86.38	85.65	7
1730928600	85.57	-1.72	-1.97	85.24	86.47	85.24	70
1730842200	87.29	-0.48	-0.55	85.4	87.58	83.69	9284
1730755800	87.77	-0.7	-0.79	88.03	88.03	87.77	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관