Genial Logistica Fundo De Investimento Imobiliario【GLOG11】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Genial Logistica Fundo De Investimento Imobiliario (GLOG11)
Genial Logistica Fundo De Investimento Imobiliario (GLOG11) 과거

Genial Logistica Fundo De Investimento Imobiliario (GLOG11)

47.96

0.80

(1.70%)

마감 10 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.93	-3.86851072359	49.89	50	46.67	422	48.3497296	FU
4	-4.43	-8.4558121779	52.39	52.39	46.67	347	49.89026969	FU
12	-9.54	-16.5913043478	57.5	59	46.67	936	55.56419755	FU
26	-15.09	-23.9333862014	63.05	63.89	46.67	784	58.08487374	FU
52	-17.2	-26.3965623082	65.16	68.99	46.67	961	61.8759544	FU
156	-20.01	-29.4394585847	67.97	71.5	46.67	994	64.01234062	FU
260	-20.01	-29.4394585847	67.97	71.5	46.67	994	64.01234062	FU

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963800	47.96	0.8	1.70	47.21	47.96	47.21	35
1738877340	47.16	-0.55	-1.15	47.72	47.72	47.16	157
1738790940	47.71	-0.25	-0.52	48	48	47.2	57
1738704600	47.96	-0.28	-0.58	48.25	48.25	47.14	365
1738618200	48.24	-1.76	-3.52	49.59	49.95	46.67	1226
1738358940	50	0.11	0.22	49.89	50	49.88	303
1738272540	49.89	-0.11	-0.22	50	50	49.87	56
1738186200	50	0	0.00	50	50	49.86	303
1738099740	50	-1.18	-2.31	51.18	51.18	49.91	690
1738013340	51.18	0.16	0.31	51.02	51.18	49.87	249
1737754200	51.02	-0.09	-0.18	51.12	51.33	51.02	283
1737667740	51.11	0.95	1.89	50.31	51.34	49.26	91
1737581400	50.16	-0.04	-0.08	50.31	50.31	49.04	489
1737495000	50.2	0.03	0.06	50.17	50.2	50	32
1737408600	50.17	0.17	0.34	50	50.22	49.71	202
1737149400	50	-0.3	-0.60	50.99	50.99	49.72	299
1737062940	50.3	-0.81	-1.58	51.37	51.37	50.2	506
1736976540	51.11	-0.39	-0.76	51.5	51.91	51.05	164
1736890140	51.5	0.4	0.78	51.11	51.5	50.37	239
1736803740	51.1	0.11	0.22	51.11	51.61	51.1	168
1736544540	50.99	-1.4	-2.67	52.39	52.39	49.27	1055
1736458140	52.39	-1.1	-2.06	54.03	54.03	52.23	1288
1736371740	53.49	0.43	0.81	53.07	53.5	53.06	297
1736285400	53.06	-0.67	-1.25	53.72	53.72	53.05	277
1736198940	53.73	-0.8	-1.47	53.42	53.77	53.42	176
1735939740	54.53	-0.26	-0.47	54.77	54.78	53.52	140
1735853400	54.79	-0.02	-0.04	54.81	54.81	54.73	60
1735594200	54.81	0.08	0.15	54.76	54.85	52.91	440
1735334940	54.73	0.24	0.44	54.76	54.76	50	1721
1735248540	54.49	-0.18	-0.33	54.68	54.83	54.45	290
1734989340	54.67	0.02	0.04	54.6	54.98	54.41	498
1734730200	54.65	0.01	0.02	54.65	54.86	54.64	119
1734643800	54.64	0.14	0.26	54.5	55.3	54.02	214
1734557400	54.5	-0.2	-0.37	54.71	55.94	54.5	209
1734470940	54.7	-0.05	-0.09	55.24	55.24	54.03	170
1734384540	54.75	-1.26	-2.25	55.27	55.27	54.03	854
1734125340	56.01	0.03	0.05	56.03	56.03	54.87	189
1734039000	55.98	1.48	2.72	54.98	55.98	54.51	248
1733952540	54.5	0	0.00	54.51	55.03	54.5	859
1733866140	54.5	-0.97	-1.75	55.48	55.56	54.5	1619
1733779740	55.47	-0.56	-1.00	54.9	56.09	54.5	2579
1733520600	56.03	-0.12	-0.21	56.73	56.73	54.5	963
1733434200	56.15	-0.31	-0.55	55.51	56.15	54.5	591
1733347800	56.46	-0.42	-0.74	56.86	56.86	53	198
1733261340	56.88	0.68	1.21	56.2	56.92	56.2	1220
1733174940	56.2	-0.8	-1.40	57.57	57.57	56.2	149
1732915740	57	-0.18	-0.31	56.3	57	56.3	51
1732829400	57.18	-0.8	-1.38	56.49	57.23	56.3	766
1732743000	57.98	0.41	0.71	58.1	58.1	56.3	729
1732656600	57.57	0.51	0.89	56.9	57.57	56.3	802
1732570140	57.06	0.06	0.11	57	57.06	56.3	12027
1732310940	57	0.01	0.02	56.99	57.5	56.3	2602
1732224600	56.99	-0.04	-0.07	56.99	57	56.3	1876
1732051800	57.03	-1.9	-3.22	58.96	58.96	56.2	6050
1731965340	58.93	1.44	2.50	57.5	59	56.99	3334
1731619800	57.49	-3.03	-5.01	57.01	58.5	55.43	2902
1731533400	60.52	0.08	0.13	58.34	60.53	58.05	6701
1731446940	60.44	-0.03	-0.05	60.47	60.5	57.67	499
1731360540	60.47	-0.03	-0.05	59.67	60.5	56.5	1433

Genial Logistica Fundo D...

Jpmorgan Chase Bank Na P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관