Hsi Malls Fundo DE Investimento Imobiliario【HSML11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
Hsi Malls Fundo DE Investimento Imobiliario (HSML11)
Hsi Malls Fundo DE Investimento Imobiliario (HSML11) 과거

Hsi Malls Fundo DE Investimento Imobiliario (HSML11)

73.25

-0.72

(-0.97%)

마감 02 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.52	3.54430379747	71.1	75.68	70.3	59603	73.13413352	FU
4	0.73	1.00150912334	72.89	75.68	70.22	50260	72.17129842	FU
12	-13.49	-15.4861669154	87.11	87.96	69.01	59927	75.88884462	FU
26	-24.06	-24.6314496314	97.68	98.58	69.01	46332	82.55236765	FU
52	-23.18	-23.9462809917	96.8	99.22	69.01	47713	89.5886825	FU
156	-2.38	-3.13157894737	76	99.79	69.01	35327	87.40535918	FU
260	-47.38	-39.1570247934	121	124.5	52.5	35818	88.34386156	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	73.28	-0.69	-0.93	74	75.68	73.14	55333
1738272540	73.97	0.39	0.53	73.58	74.79	73.58	38991
1738186200	73.58	0.38	0.52	73.2	74.9	71.63	79643
1738099740	73.2	0.31	0.43	72.79	73.43	71.3	44178
1738013340	72.89	1.04	1.45	71.9	73.17	70.35	98661
1737754200	71.85	1.1	1.55	71.1	71.85	70.3	36542
1737667740	70.75	-1.4	-1.94	71.89	72.28	70.61	42632
1737581400	72.15	0.85	1.19	71.32	72.28	71.13	25448
1737495000	71.3	0.33	0.46	70.97	72	70.7	36838
1737408600	70.97	-0.63	-0.88	71.85	72.3	70.95	53968
1737149400	71.6	-1.54	-2.11	72.79	72.87	71.6	48317
1737062940	73.14	0.65	0.90	72.51	73.14	72.08	42376
1736976540	72.49	0.19	0.26	72.3	73.25	72	78992
1736890140	72.3	-0.17	-0.23	72.47	72.85	72.08	21653
1736803740	72.47	0.57	0.79	73	73.11	72.08	33222
1736544540	71.9	-0.5	-0.69	72.4	73.11	71.08	51828
1736458140	72.4	0.29	0.40	72.49	72.97	71.9	29999
1736371740	72.11	-0.34	-0.47	72.5	73.72	72.03	42682
1736285400	72.45	1.36	1.91	71.41	73.45	71.13	57569
1736198940	71.09	0.39	0.55	71	71.6	70.22	56415
1735939740	70.7	-2.19	-3.00	72.89	73.71	70.7	85254
1735853400	72.89	-0.02	-0.03	71.45	72.9	71.4	42850
1735594200	72.91	-1.07	-1.45	74.6	74.99	72	90160
1735334940	73.98	-0.62	-0.83	74.67	75.5	72.62	90136
1735248540	74.6	0.1	0.13	74.5	75.35	73.58	52155
1734989340	74.5	2.83	3.95	72.17	75.3	71.68	72507
1734730200	71.67	1.61	2.30	70	72.48	69.65	69441
1734643800	70.06	-1.54	-2.15	71.6	71.6	69.01	99918
1734557400	71.6	-0.6	-0.83	72.2	72.2	71.02	50415
1734470940	72.2	-0.58	-0.80	72.78	72.78	71.8	48676
1734384540	72.78	0.11	0.15	73.35	73.7	72.31	59089
1734125340	72.67	0.26	0.36	72.41	74.45	72.08	73193
1734039000	72.41	-0.26	-0.36	72.67	73.05	71.93	64851
1733952540	72.67	-0.15	-0.21	72.9	73.1	72.2	52318
1733866140	72.82	-0.78	-1.06	73.69	74.09	72.5	63541
1733779740	73.6	-2.17	-2.86	75.39	75.45	72.9	89341
1733520600	75.77	1.63	2.20	74.4	77.23	74.4	94554
1733434200	74.14	-3.57	-4.59	77.71	77.93	73.66	105646
1733347800	77.71	-1.22	-1.55	78.93	79.12	77.5	80785
1733261340	78.93	-1.7	-2.11	80.5	80.5	78.6	120541
1733174940	80.63	-2.17	-2.62	82.69	82.97	80.09	239973
1732915740	82.8	-0.95	-1.13	84.01	84.77	82.35	60976
1732829400	83.75	-1.56	-1.83	85.31	85.67	83.75	50031
1732743000	85.31	-0.98	-1.14	86.72	86.72	85.02	38617
1732656600	86.29	0.11	0.13	86.18	86.72	86.07	41187
1732570140	86.18	-0.41	-0.47	86.63	87.29	85.32	53685
1732310940	86.59	1.38	1.62	85.21	86.63	85.21	33416
1732224600	85.21	-0.97	-1.13	86.18	86.41	85.1	40616
1732051800	86.18	0.38	0.44	85.8	86.49	85.75	28371
1731965340	85.8	0.02	0.02	85.78	86.26	85.41	38179
1731619800	85.78	-0.02	-0.02	85.55	86.53	85.55	30484
1731533400	85.8	0.03	0.03	85.65	86.38	85.45	33854
1731446940	85.77	-0.43	-0.50	86.3	86.74	85.66	41642
1731360540	86.2	-1.59	-1.81	87.79	87.96	86.2	38218
1731101400	87.79	0.68	0.78	87.11	87.85	86.2	41499
1731014940	87.11	0.05	0.06	87.06	87.74	86.9	40179
1730928600	87.06	-0.27	-0.31	87.33	87.62	86.65	39037
1730842200	87.33	0.23	0.26	86.96	87.52	86.22	50402
1730755800	87.1	1.63	1.91	85.6	87.62	85.6	113063

Hsi Malls Fundo DE Inves...

Uber Technologies

Societe Generale Effekten

US Bancorp Fund Services

Vontobel Financial Produ...

Victoria Gold (CE)

Morgan Stanley BV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관