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)

85.77

0.00

( 0.00% )

업데이트: 22:52:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.83	-7.37580993521	92.6	92.6	84	1330	88.25515862	FU
4	-2.48	-2.81019830028	88.25	104.98	84	2164	90.41557704	FU
12	-1.29	-1.48173673329	87.06	104.98	82.01	1169	88.97352273	FU
26	4.86	6.00667408231	80.91	104.98	77.43	554	88.73325765	FU
52	10.67	14.207723036	75.1	104.98	73.73	300	88.2417187	FU
156	-14.68	-14.6142359383	100.45	105	71.59	321	86.98518024	FU
260	-14.68	-14.6142359383	100.45	105	71.59	321	86.98518024	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730496600	88.47	1.27	1.46	87.5	88.47	87.5	37
1730410200	87.2	-0.61	-0.69	87.11	87.93	86.99	72
1730323800	87.81	0.67	0.77	88.07	88.11	87.77	45
1730237340	87.14	-0.42	-0.48	87.16	87.86	87.14	303
1730151000	87.56	0.8	0.92	87.15	87.68	87.08	55
1729891800	86.76	0.76	0.88	88.68	88.68	86.76	54
1729805400	86	-0.49	-0.57	87.2	89.17	86	74
1729719000	86.49	-0.12	-0.14	89.04	89.04	86.49	177
1729632600	86.61	-0.02	-0.02	86.44	88.95	86.11	622
1729546140	86.63	-0.95	-1.08	87.69	87.69	86.63	60
1729287000	87.58	0.39	0.45	87.56	87.76	86.9	26
1729200540	87.19	-0.43	-0.49	89	90.29	87.19	193
1729114140	87.62	0.89	1.03	88.07	88.07	87.05	243
1729027740	86.73	0.11	0.13	89.35	89.35	86.73	589
1728941340	86.62	-0.71	-0.81	87.05	87.05	86.62	19
1728682200	87.33	1.18	1.37	87.6	87.77	87.33	32
1728595740	86.15	-0.2	-0.23	86.43	86.52	86.15	31
1728509400	86.35	0.63	0.73	86.32	88.86	86.02	69
1728422940	85.72	-0.43	-0.50	89.08	89.08	85.64	389
1728336600	86.15	-0.14	-0.16	86.33	86.69	86.15	21
1728077400	86.29	0.11	0.13	86.79	86.79	84.37	68
1727991000	86.18	-0.33	-0.38	86.71	86.85	86.18	7486
1727904540	86.51	-0.3	-0.35	86.54	86.54	86.15	4
1727818200	86.81	0.26	0.30	86.5	86.81	86.17	35
1727731800	86.55	-0.07	-0.08	87.06	87.06	86.37	4
1727472600	86.62	0.96	1.12	85.7	86.98	85.7	350
1727386140	85.66	1.22	1.44	86.87	86.87	85.42	4
1727299740	84.44	-1.13	-1.32	85.23	85.8	84.44	4
1727213400	85.57	-0.53	-0.62	85.53	85.57	85.53	70
1727127000	86.1	0.51	0.60	84	86.37	84	26

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관