Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII【HGCR11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII (HGCR11)
Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII (HGCR11) 과거

Cshg Recebiveis Imobiliarios Fundo Invest Imobiliario FII (HGCR11)

94.90

-0.07

(-0.07%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.19	-0.199810705647	95.09	95.57	94	19967	95.16883385	FU
4	-0.04	-0.0421318727617	94.94	97.97	92.84	26250	95.03718532	FU
12	1.17	1.24826629681	93.73	97.97	86.91	27978	92.24335577	FU
26	-7.39	-7.22455763027	102.29	102.6	85.9	34153	94.4209342	FU
52	-10.78	-10.2006056018	105.68	106.9	85.9	31606	99.028421	FU
156	-9.89	-9.43792346598	104.79	108.71	85.9	33364	102.35502528	FU
260	5.4	6.03351955307	89.5	110	80.01	30052	102.75182504	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	94.9	-0.07	-0.07	94.97	94.97	94	23852
1742506200	94.97	-0.38	-0.40	95.3	95.3	94.53	21796
1742419800	95.35	0.15	0.16	95.38	95.48	94.77	18684
1742333400	95.2	0.17	0.18	95.03	95.38	94.59	19900
1742247000	95.03	-0.32	-0.34	95.04	95.37	94.53	21309
1741987800	95.35	0.3	0.32	95.09	95.57	94.36	18144
1741901400	95.05	0.29	0.31	94.76	95.16	94.6	12450
1741814940	94.76	0.35	0.37	94.08	95.23	94.08	20210
1741728600	94.41	0.69	0.74	93.73	94.7	93.68	40661
1741642140	93.72	-1.19	-1.25	94.92	95.68	93.06	64950
1741382940	94.91	0	0.00	94.91	95.74	94.91	23325
1741296540	94.91	-1.09	-1.14	96	96.38	94.07	31484
1741210140	96	-0.75	-0.78	95.69	96	95	9004
1740778200	96.75	0.94	0.98	95.84	96.97	95.81	27623
1740691740	95.81	-0.3	-0.31	95.7	97.97	95.63	38062
1740605400	96.11	0.59	0.62	95.52	96.5	95.52	29483
1740519000	95.52	0.51	0.54	94.99	96.83	94.5	27527
1740432540	95.01	0.88	0.93	94.06	95.95	93.81	26642
1740173400	94.13	-0.77	-0.81	94.94	95.4	92.84	21241
1740087000	94.9	1.86	2.00	93.04	95.1	92.19	35297
1740000540	93.04	0.68	0.74	92.36	93.97	92.1	15666
1739914140	92.36	-0.9	-0.97	93.26	95.07	92.12	24516
1739827800	93.26	2.26	2.48	91.9	95.7	91	36109
1739568600	91	0.09	0.10	90.9	91.95	90	19029
1739482140	90.91	0.72	0.80	90.19	91.43	89.51	19430
1739395740	90.19	0.04	0.04	90.05	90.68	89.72	13317
1739309400	90.15	-0.41	-0.45	90	90.99	89.28	25997
1739222940	90.56	3.06	3.50	87.65	91.26	86.91	123341
1738963800	87.5	0	0.00	87.8	87.8	86.91	22643
1738877340	87.5	-0.59	-0.67	88.09	88.09	87.15	25585
1738790940	88.09	-0.41	-0.46	88.49	88.75	87.6	22653
1738704600	88.5	0.1	0.11	88.4	88.99	87.77	28374
1738618200	88.4	-0.99	-1.11	89.17	90	88.03	27371
1738358940	89.39	0.46	0.52	88.9	89.69	88.51	35434
1738272540	88.93	0.64	0.72	88.29	88.95	87.86	28502
1738186200	88.29	0.29	0.33	88	88.85	87.9	37669
1738099740	88	-0.43	-0.49	88.39	89.14	87.89	32216
1738013340	88.43	0.31	0.35	88.19	89.02	87.25	31552
1737754200	88.12	-0.36	-0.41	88.5	89.4	88.03	22027
1737667740	88.48	-0.2	-0.23	88.68	89.23	87.95	35007
1737581400	88.68	-0.89	-0.99	89.04	89.57	87.89	33890
1737495000	89.57	-0.84	-0.93	90.41	90.88	88.76	24506
1737408600	90.41	-0.45	-0.50	90.41	91.53	89.81	40712
1737149400	90.86	-1.51	-1.63	92.3	92.3	90.24	29640
1737062940	92.37	-0.7	-0.75	93.11	94.28	91.51	31900
1736976540	93.07	-0.43	-0.46	93.34	93.99	93	24098
1736890140	93.5	-0.23	-0.25	93.41	93.8	92.73	22364
1736803740	93.73	-0.67	-0.71	94.03	94.65	93.18	21982
1736544540	94.4	1.3	1.40	93.51	94.78	92.7	35322
1736458140	93.1	0.46	0.50	92	93.29	92	20296
1736371740	92.64	0.54	0.59	92.1	93.93	91.85	20768
1736285400	92.1	-0.38	-0.41	92.01	92.74	91.86	12158
1736198940	92.48	-0.77	-0.83	93.25	93.55	91.02	34636
1735939740	93.25	-0.43	-0.46	93.68	94.4	93.13	20523
1735853400	93.68	-3.32	-3.42	96.03	96.04	93.05	26274
1735594200	97	1.15	1.20	95.85	97.85	95.13	16523
1735334940	95.85	2.12	2.26	93.73	96.63	93.49	22885
1735248540	93.73	0.43	0.46	93.3	94.74	92.85	30309
1734989340	93.3	0.83	0.90	91.95	94.3	91	38581

Cshg Recebiveis Imobilia...

Ebrd Fx 30% May27 Try

Eu Mfa Ukr Next Gen Fx 3...

Raiden Resources (PK)

Crown PropTech Acquisiti... (CE)

Martello Technologies (PK)

SNCF 1.28% until 27mar2120

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관