FIP Prisma Proton Energia【PPEI11】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
FIP Prisma Proton Energia (PPEI11)
FIP Prisma Proton Energia (PPEI11) 과거

FIP Prisma Proton Energia (PPEI11)

87.65

-2.52

(-2.79%)

마감 01 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.78	-3.07216266991	90.49	90.5	87.54	4857	89.30997159	FU
4	-2.29	-2.54444444444	90	93.46	87.54	3544	90.30590197	FU
12	-7.35	-7.73195876289	95.06	96	87.54	4710	92.32054693	FU
26	-11.28	-11.3950904132	98.99	103.26	87.54	3946	94.15463603	FU
52	0.71	0.816091954023	87	103.26	86.1	4001	93.9834932	FU
156	-10.59	-10.7731434385	98.3	103.26	75.46	7037	89.14222412	FU
260	-32.27	-26.8961493582	119.98	119.98	75.46	7379	94.71439765	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915740	87.71	-2.46	-2.73	90	90	87.54	858
1732829400	90.17	1.67	1.89	89.11	90.17	89	2667
1732743000	88.5	-1.52	-1.69	90.02	90.5	88.5	12334
1732656600	90.02	0.02	0.02	90.02	90.49	90.01	798
1732570140	90	-0.5	-0.55	90.34	90.5	89.78	5935
1732310940	90.5	2.35	2.67	90.49	90.5	90	2550
1732224600	88.15	-1.85	-2.06	90.02	90.02	88.15	4091
1732051800	90	-0.28	-0.31	90.21	90.49	90	2338
1731965340	90.28	0.08	0.09	91.16	91.98	90	2848
1731619800	90.2	-0.87	-0.96	91.15	91.99	90	2141
1731533400	91.07	-0.94	-1.02	92.01	92.5	91.03	12031
1731446940	92.01	0.01	0.01	92.02	92.05	92	8626
1731360540	92	0	0.00	92.02	92.55	92	1408
1731101400	92	-0.28	-0.30	92.29	92.55	92	768
1731014940	92.28	0.28	0.30	92	92.28	92	1064
1730928600	92	0	0.00	92	92.57	92	1167
1730842200	92	1.5	1.66	90.7	93.46	90.57	1406
1730755800	90.5	0.43	0.48	90.12	91.4	90.12	852
1730496600	90.07	0.57	0.64	90	91.6	89.57	775
1730410200	89.5	0.03	0.03	89.56	92	89.5	1384
1730323800	89.47	-0.67	-0.74	93.77	93.77	89.47	5671
1730237340	90.14	-0.88	-0.97	91.04	93.99	90.14	8211
1730151000	91.02	-0.48	-0.52	91.51	91.51	91.02	1584
1729891800	91.5	-1.1	-1.19	92.03	92.55	91.02	3670
1729805400	92.6	-1.4	-1.49	93.16	93.16	92.5	1028
1729719000	94	0	0.00	94	94.01	94	12385
1729632600	94	-0.1	-0.11	94.45	94.45	94	3722
1729546140	94.1	-0.9	-0.95	95	95	94	5128
1729287000	95	2.12	2.28	91.11	95	91.1	4521
1729200540	92.88	1.73	1.90	91.02	92.94	91	1986
1729114140	91.15	-0.05	-0.05	91.02	91.23	91.01	1596
1729027740	91.2	0	0.00	90.35	91.23	90.32	1519
1728941340	91.2	0.2	0.22	90.9	91.31	90.21	3316
1728682200	91	0	0.00	91.02	91.46	91	5158
1728595740	91	0.79	0.88	91.5	91.69	90.35	1328
1728509400	90.21	-0.49	-0.54	90.71	90.72	90.21	1164
1728422940	90.7	0	0.00	90.71	90.99	90.7	5593
1728336600	90.7	-0.55	-0.60	90.17	91	90.16	3302
1728077400	91.25	1.14	1.27	91	91.25	91	1364
1727991000	90.11	-1.04	-1.14	93.84	93.84	90.11	3966
1727904540	91.15	-1.9	-2.04	93.03	94.5	91.15	8905
1727818200	93.05	-0.6	-0.64	93.05	94.74	93	11004
1727731800	93.65	0.65	0.70	93.01	95.25	93.01	7827
1727472600	93	0.99	1.08	92.02	95.25	91.72	2864
1727386140	92.01	0.01	0.01	93	93.11	92	10750
1727299740	92	-0.05	-0.05	92.01	93.33	91.06	2895
1727213400	92.05	-1.95	-2.07	92.56	93.47	91	2201
1727127000	94	1.44	1.56	93.2	94	90.98	36695
1726867800	92.56	-1.94	-2.05	94.6	95.69	91.06	11106
1726781400	94.5	-1.5	-1.56	95.34	95.7	94.5	12863
1726695000	96	1	1.05	95.65	96	95.03	1341
1726608600	95	0	0.00	95.64	95.64	95	1160
1726522200	95	0	0.00	95.06	95.64	95	4363
1726263000	95	0	0.00	95	95.99	95	4180
1726176540	95	0	0.00	95	95.7	95	2258
1726090140	95	0	0.00	95.57	95.6	95	7517
1726003740	95	0	0.00	95.01	95.58	95	1941
1725917400	95	-0.06	-0.06	95.06	95.59	95	1620
1725658200	95.06	0.06	0.06	95.06	95.79	95.06	277
1725571800	95	-0.07	-0.07	95.04	95.79	95	1673
1725485400	95.07	-0.38	-0.40	95.52	95.8	95.04	634
1725399000	95.45	-0.25	-0.26	95.7	95.7	95.16	610
1725312600	95.7	-0.3	-0.31	95.12	95.79	95.12	15
1725053400	96	1	1.05	95.02	96	95.02	1173

FIP Prisma Proton Energia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관