Fundo DE Investimento Imobiliario Housi【HOSI11】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Fundo DE Investimento Imobiliario Housi (HOSI11)
Fundo DE Investimento Imobiliario Housi (HOSI11) 과거

Fundo DE Investimento Imobiliario Housi (HOSI11)

81.26

0.00

(0.00%)

마감 05 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.76	-0.926603267496	82.02	85.67	81.26	605	81.43458264	FU
4	-7.74	-8.69662921348	89	89.71	81.26	709	86.93559402	FU
12	-7.17	-8.10810810811	88.43	91.99	81.26	1247	86.91565277	FU
26	-14.24	-14.9109947644	95.5	99.78	81.26	1174	90.22305592	FU
52	-11.43	-12.3314273384	92.69	108	80	854	91.37005585	FU
156	8.73	12.0363987316	72.53	108	50.04	907	77.87511352	FU
260	-18.51	-18.5526711436	99.77	108	50.04	777	79.16328208	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704600	81.26	-4.23	-4.95	83.74	83.76	81.26	2314
1738618140	85.49	0	0.00	85.49	85.49	85.49	0
1738358940	85.49	0.04	0.05	85.67	85.67	82	11
1738272540	85.45	0.47	0.55	85.66	85.66	82	48
1738186200	84.98	0.28	0.33	82.02	84.98	82	47
1738099740	84.7	-0.01	-0.01	84.7	84.7	84.7	1
1738013340	84.71	2.71	3.30	84.79	84.79	82.04	5
1737754200	82	0	0.00	82	82	82	38
1737667740	82	0	0.00	85.49	85.49	82	52
1737581400	82	0	0.00	82	82	82	0
1737495000	82	-0.1	-0.12	82.11	82.11	82	40
1737408600	82.1	-3.26	-3.82	82.21	82.21	81.83	59
1737149400	85.36	0.36	0.42	85.75	85.75	85.36	3
1737062940	85	0.01	0.01	84.99	85	82	261
1736976540	84.99	-0.01	-0.01	85	85	84.95	125
1736890140	85	-2.74	-3.12	83.02	85	83.02	216
1736803740	87.74	-1.93	-2.15	83.01	87.74	83.01	2
1736544540	89.67	1.12	1.26	89.67	89.67	89.67	1
1736458140	88.55	-0.16	-0.18	88.5	88.55	88.5	9493
1736371740	88.71	-0.27	-0.30	89	89.71	83.2	53
1736285400	88.98	0.02	0.02	89.61	89.61	88.98	8
1736198940	88.96	-1.02	-1.13	90	90	85.88	39
1735939740	89.98	0.09	0.10	88.3	90.99	86.34	11517
1735853400	89.89	2.54	2.91	87.35	89.89	87.35	5
1735594200	87.35	-3.68	-4.04	91.5	91.5	83.12	11532
1735334940	91.03	2.03	2.28	91.47	91.47	90	32
1735248540	89	0	0.00	88	89	88	17
1734989340	89	0.07	0.08	88.89	89	88.89	30
1734730200	88.93	2.04	2.35	86.85	88.93	86.79	35
1734643800	86.89	3.89	4.69	83	86.98	83	11517
1734557400	83	-0.03	-0.04	83.02	83.76	83	4603
1734470940	83.03	-4.96	-5.64	87.99	87.99	83.03	47
1734384540	87.99	4.99	6.01	84.49	87.99	84.49	11
1734125340	83	-0.01	-0.01	83	84.36	83	677
1734039000	83.01	-4.29	-4.91	83	84.77	83	677
1733952540	87.3	1.8	2.11	89	89	83	72
1733866140	85.5	-4.3	-4.79	89.77	89.78	83.03	111
1733779740	89.8	0.43	0.48	89.37	90.05	83.03	694
1733520600	89.37	6.37	7.67	83	89.78	83	184
1733434200	83	0	0.00	90.15	90.15	83	28
1733347800	83	-1	-1.19	84	85.64	83	198
1733261340	84	-1.64	-1.91	85.63	85.63	83	707
1733174940	85.64	-5.15	-5.67	85.65	85.65	85.64	70
1732915740	90.79	-0.71	-0.78	91	91	90.79	14
1732829400	91.5	5.67	6.61	91.99	91.99	84.05	227
1732743000	85.83	1.83	2.18	84	85.85	84	980
1732656600	84	-0.04	-0.05	84.03	84.03	84	19
1732570140	84.04	0.01	0.01	84.04	84.04	84.04	2
1732310940	84.03	-1.43	-1.67	85.43	85.43	84.03	50
1732224600	85.46	1.31	1.56	84.15	85.46	84.05	3110
1732051800	84.15	-1.71	-1.99	84.14	84.5	84.14	412
1731965340	85.86	1.81	2.15	86.5	86.5	85.85	114
1731619800	84.05	-1.45	-1.70	85.5	85.5	84	3019
1731533400	85.5	-1	-1.16	88.43	88.43	85.5	1312
1731446940	86.5	-0.02	-0.02	86.52	86.52	85.5	1064
1731360540	86.52	0	0.00	86.53	86.53	86.52	3006
1731101400	86.52	0	0.00	86.52	86.61	86.52	134
1731014940	86.52	0.01	0.01	86.51	88.94	86.51	42
1730928600	86.51	-2.21	-2.49	87.34	87.34	86.51	61
1730842200	88.72	-0.03	-0.03	88.72	88.72	88	13

Fundo DE Investimento Im...

BNP Paribas Issuance

Amundi Eur Corporate Bon...

Fineco MSCIEUR HY SRI Co...

Amundi MSCI Japan UCITS ...

Republic of Italy

Lanterna Mortgage

Kraneshares Msci China A...

Wisdomtree Eur Governmen...

Vanguard Ftse Allworld U...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관