Petroreconcavo S.A. (RECV3F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727127000 | 18.34 | 0.04 | 0.22 | 18.33 | 18.55 | 18.25 | 11743 |
1726867800 | 18.3 | -0.2 | -1.08 | 18.52 | 18.59 | 18.27 | 15227 |
1726781400 | 18.5 | -0.31 | -1.65 | 18.8 | 19.05 | 18.5 | 13520 |
1726695000 | 18.81 | -0.08 | -0.42 | 18.8 | 19.13 | 18.7 | 11000 |
1726608600 | 18.89 | 0.27 | 1.45 | 18.73 | 18.92 | 18.48 | 10813 |
1726522200 | 18.62 | -0.41 | -2.15 | 19.17 | 19.3 | 18.62 | 19421 |
1726263000 | 19.03 | 0.31 | 1.66 | 18.9 | 19.1 | 18.61 | 12973 |
1726176540 | 18.72 | -0.13 | -0.69 | 18.88 | 18.92 | 18.6 | 14066 |
1726090140 | 18.85 | -0.05 | -0.26 | 19 | 19.23 | 18.76 | 15313 |
1726003740 | 18.9 | -0.26 | -1.36 | 19.05 | 19.09 | 18.53 | 20520 |
1725917400 | 19.16 | -0.18 | -0.93 | 19.34 | 19.35 | 18.92 | 19455 |
1725658200 | 19.34 | -0.79 | -3.92 | 20.12 | 20.19 | 19.28 | 23840 |
1725571800 | 20.13 | 0.02 | 0.10 | 20.14 | 20.24 | 19.93 | 9525 |
1725485400 | 20.11 | -0.12 | -0.59 | 20 | 20.35 | 19.92 | 10524 |
1725399000 | 20.23 | -0.39 | -1.89 | 20.6 | 20.63 | 19.98 | 15859 |
1725312600 | 20.62 | 0.24 | 1.18 | 20.4 | 20.67 | 20.19 | 12674 |
1725053400 | 20.38 | -0.14 | -0.68 | 20.73 | 20.73 | 20.04 | 15737 |
1724967000 | 20.52 | -0.26 | -1.25 | 20.77 | 20.85 | 20.41 | 9518 |
1724880600 | 20.78 | -0.37 | -1.75 | 20.92 | 20.97 | 20.56 | 11637 |
1724794140 | 21.15 | -0.44 | -2.04 | 21.59 | 21.6 | 21.06 | 7654 |
1724707740 | 21.59 | 0.14 | 0.65 | 21.51 | 21.91 | 21.31 | 9110 |
1724448600 | 21.45 | 0.56 | 2.68 | 21.06 | 21.75 | 21 | 9058 |
1724362140 | 20.89 | -0.9 | -4.13 | 21.61 | 21.72 | 20.89 | 8415 |
1724275740 | 21.79 | 0.07 | 0.32 | 21.51 | 21.93 | 21.5 | 8592 |
1724189340 | 21.72 | -0.08 | -0.37 | 21.8 | 21.89 | 21.49 | 10706 |
1724102940 | 21.8 | 0.27 | 1.25 | 21.64 | 21.95 | 21.54 | 8927 |
1723843800 | 21.53 | -0.65 | -2.93 | 22.18 | 22.19 | 21.4 | 11228 |
1723757340 | 22.18 | 0.48 | 2.21 | 21.8 | 22.28 | 21.66 | 10151 |
1723671000 | 21.7 | -0.17 | -0.78 | 21.81 | 22.18 | 21.7 | 11650 |
1723584600 | 21.87 | 0.11 | 0.51 | 21.8 | 21.95 | 21.61 | 10164 |
1723498200 | 21.76 | 0.44 | 2.06 | 21.31 | 21.85 | 21.23 | 10966 |
1723239000 | 21.32 | 1.1 | 5.44 | 20.79 | 21.65 | 20.57 | 19427 |
1723152600 | 20.22 | 0.47 | 2.38 | 19.86 | 20.67 | 19.76 | 9444 |
1723066200 | 19.75 | -0.21 | -1.05 | 19.87 | 20.26 | 19.73 | 10139 |
1722979740 | 19.96 | 0.32 | 1.63 | 19.56 | 20.01 | 19.48 | 12160 |
1722893400 | 19.64 | -0.34 | -1.70 | 19.4 | 19.65 | 18.99 | 17369 |
1722634200 | 19.98 | -0.46 | -2.25 | 20.3 | 20.6 | 19.8 | 15619 |
1722547800 | 20.44 | -0.15 | -0.73 | 20.98 | 21.33 | 20.22 | 18091 |
1722461400 | 20.59 | 0.13 | 0.64 | 20.66 | 20.86 | 20.59 | 8536 |
1722374940 | 20.46 | -0.1 | -0.49 | 20.5 | 20.69 | 20.45 | 7995 |
1722288600 | 20.56 | -0.43 | -2.05 | 20.7 | 21.14 | 20.39 | 9051 |
1722029400 | 20.99 | 0.25 | 1.21 | 20.69 | 20.99 | 20.51 | 7610 |
1721943000 | 20.74 | -0.46 | -2.17 | 21.21 | 21.21 | 20.6 | 8864 |
1721856600 | 21.2 | 0.83 | 4.07 | 20.45 | 21.3 | 20.45 | 10747 |
1721770140 | 20.37 | -0.58 | -2.77 | 20.96 | 21.32 | 20.31 | 11674 |
1721683800 | 20.95 | 0.2 | 0.96 | 21 | 21.12 | 20.55 | 8468 |
1721424600 | 20.75 | -0.05 | -0.24 | 20.84 | 21.24 | 20.75 | 7958 |
1721338200 | 20.8 | -0.52 | -2.44 | 21.27 | 21.32 | 20.66 | 10910 |
1721251800 | 21.32 | 0.13 | 0.61 | 21.06 | 21.43 | 21.06 | 10599 |
1721165340 | 21.19 | 0.21 | 1.00 | 21.1 | 21.29 | 20.96 | 9975 |
1721079000 | 20.98 | -0.03 | -0.14 | 21 | 21.43 | 20.98 | 10406 |
1720819800 | 21.01 | 0.21 | 1.01 | 20.92 | 21.1 | 20.8 | 11090 |
1720733400 | 20.8 | 0.14 | 0.68 | 20.59 | 21.03 | 20.47 | 10886 |
1720647000 | 20.66 | 0.13 | 0.63 | 20.71 | 20.76 | 20.48 | 10011 |
1720560540 | 20.53 | -0.07 | -0.34 | 20.6 | 20.7 | 20.31 | 9341 |
1720474200 | 20.6 | -0.24 | -1.15 | 20.84 | 21.47 | 20.58 | 16403 |
1720215000 | 20.84 | 0.51 | 2.51 | 20.21 | 20.84 | 19.99 | 13619 |
1720128540 | 20.33 | -0.05 | -0.25 | 20.38 | 20.65 | 20.19 | 9713 |
1720042200 | 20.38 | 0.07 | 0.34 | 20.37 | 20.78 | 20.22 | 16234 |
1719955800 | 20.31 | 1.09 | 5.67 | 19.31 | 20.48 | 19.31 | 21351 |
1719869400 | 19.22 | 0.39 | 2.07 | 18.59 | 19.54 | 18.46 | 20122 |
1719610200 | 18.83 | 0.08 | 0.43 | 18.75 | 18.83 | 18.5 | 12619 |
1719523800 | 18.75 | 0.13 | 0.70 | 18.65 | 18.77 | 18.33 | 10550 |
1719437400 | 18.62 | 0.03 | 0.16 | 18.59 | 18.66 | 18.32 | 10628 |
1719351000 | 18.59 | 0.13 | 0.70 | 18.7 | 18.7 | 18.42 | 9445 |
1719264600 | 18.46 | 0.16 | 0.87 | 18.38 | 18.81 | 18.28 | 10703 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관