IT NOW HCARECI【HTEK11】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
IT NOW HCARECI (HTEK11)
IT NOW HCARECI (HTEK11) 과거

IT NOW HCARECI (HTEK11)

52.50

0.62

(1.20%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	0.459242250287	52.26	53.99	51.54	553	52.04009396	FU
4	-1.51	-2.79577855953	54.01	57.49	51.54	1152	54.08378333	FU
12	-4.95	-8.61618798956	57.45	57.84	51.54	1060	55.41843805	FU
26	-3.98	-7.04674220963	56.48	59.7	51.54	1977	56.36410463	FU
52	3.51	7.16472749541	48.99	59.7	46.17	1221	55.87579304	FU
156	3.62	7.40589198036	48.88	59.7	40.7	3591	47.74979357	FU
260	2.03	4.02219140083	50.47	61.43	40.7	3579	49.03285243	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	52.5	0.62	1.20	52.19	52.57	52.19	346
1742506200	51.88	-0.02	-0.04	51.9	52.17	51.88	303
1742419800	51.9	-0.1	-0.19	52.21	52.21	51.54	790
1742333400	52	-0.62	-1.18	52.69	53.99	52	1309
1742247000	52.62	0	0.00	52.52	52.62	52.01	207
1741987800	52.62	-0.08	-0.15	52.26	52.63	52.26	158
1741901400	52.7	-0.4	-0.75	53.7	53.7	52.7	374
1741814940	53.1	0.38	0.72	52.73	53.69	52.73	1044
1741728600	52.72	-2.07	-3.78	54.94	55.54	52.72	1223
1741642140	54.79	0.08	0.15	54.7	54.89	54.37	1165
1741382940	54.71	1.37	2.57	54.96	55.04	54.71	663
1741296540	53.34	-0.66	-1.22	54	54	53.34	2
1741210140	54	-1.6	-2.88	54.62	54.62	54	137
1740778200	55.6	1.05	1.92	54.5	55.6	54.5	2072
1740691740	54.55	-0.45	-0.82	56	56	54.55	173
1740605400	55	0.28	0.51	54.72	55.2	54.31	562
1740519000	54.72	0.47	0.87	55.16	55.16	54.3	4506
1740432540	54.25	-0.13	-0.24	54.75	57.49	54.25	5804
1740173400	54.38	0.14	0.26	54.01	54.55	54	249
1740087000	54.24	0.14	0.26	54.1	54.4	54.1	2386
1740000540	54.1	0.69	1.29	53.83	54.1	53.83	704
1739914140	53.41	0.46	0.87	52.97	53.52	52.97	78
1739827800	52.95	0	0.00	52.95	52.95	52.95	0
1739568600	52.95	-0.8	-1.49	53.77	53.77	52.71	1031
1739482140	53.75	0.88	1.66	53.94	53.94	53.75	193
1739395740	52.87	-0.16	-0.30	53.1	53.55	52.87	606
1739309400	53.03	-0.54	-1.01	53.64	53.64	53.03	38
1739222940	53.57	-0.58	-1.07	54.55	54.55	53.57	270
1738963800	54.15	-1.17	-2.11	55.4	55.4	54.15	900
1738877340	55.32	-0.39	-0.70	55.92	55.92	55.16	567
1738790940	55.71	1.1	2.01	55.9	56.26	55.71	1778
1738704600	54.61	-1.09	-1.96	55.39	55.39	54.61	1961
1738618200	55.7	-0.63	-1.12	56.33	56.54	55.7	753
1738358940	56.33	-0.94	-1.64	57.33	57.33	56.33	40
1738272540	57.27	0.87	1.54	56.4	57.59	56.4	3193
1738186200	56.4	-0.18	-0.32	56.71	56.89	55.89	1954
1738099740	56.58	-0.83	-1.45	57.41	57.44	56.58	451
1738013340	57.41	1.42	2.54	55.67	57.79	55.67	5371
1737754200	55.99	-1.36	-2.37	56.61	57.84	55.99	1298
1737667740	57.35	-0.09	-0.16	56.25	57.35	56.1	982
1737581400	57.44	0	0.00	57.44	57.44	57.44	0
1737495000	57.44	0.63	1.11	56.81	57.56	56.81	64
1737408600	56.81	0	0.00	56.81	56.81	56.81	0
1737149400	56.81	0.02	0.04	57.35	57.35	56.01	369
1737062940	56.79	1.02	1.83	56.55	56.79	56.55	611
1736976540	55.77	-0.59	-1.05	57	57	55.77	302
1736890140	56.36	-1.2	-2.08	56.45	56.45	55.75	334
1736803740	57.56	0.84	1.48	56.72	57.56	56.09	1758
1736544540	56.72	0	0.00	56.72	56.79	56.1	518
1736458140	56.72	-0.59	-1.03	57.14	57.5	56.72	246
1736371740	57.31	-0.02	-0.03	57.24	57.31	56.26	659
1736285400	57.33	0.31	0.54	57.02	57.7	57.02	906
1736198940	57.02	-0.23	-0.40	57.59	57.59	56.94	441
1735939740	57.25	0.94	1.67	56.64	57.41	56.64	1948
1735853400	56.31	-0.13	-0.23	57.36	57.48	56.31	606
1735594200	56.44	-1.06	-1.84	57.13	57.13	56.21	1804
1735334940	57.5	0.05	0.09	57.45	57.65	57.29	293
1735248540	57.45	0.16	0.28	56.64	57.45	56.64	1873
1734989340	57.29	1.46	2.62	55.5	57.29	55.5	1828

Jivemaua Bossanova Fic d...

Exchange Traded

Rec Silicon Asa

Fundo Invest Imobiliario...

Fundo Investimento Imobi...

Banque Palatine null

Grupa Azoty Zaklady Azot...

IOCHP-MAXION ON

Transcanna (CE)

Sabino Oliveira Com Nave... PN

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관