Metalurgica Riosulense S.A.【RSUL4】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Metalurgica Riosulense S.A. (RSUL4)
Metalurgica Riosulense S.A. (RSUL4) 과거

Metalurgica Riosulense S.A. (RSUL4)

70.46

0.00

( 0.00% )

업데이트: 23:01:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.51	3.69389256806	67.95	71.93	66.1	1520	69.61842105	PR
4	7.54	11.9834710744	62.92	71.93	60.5	1594	67.82105882	PR
12	15.46	28.1090909091	55	71.93	52.82	918	63.25895299	PR
26	9.11	14.8492257539	61.35	71.93	51.6	1329	60.53581152	PR
52	-11.88	-14.42798154	82.34	82.95	51.6	1576	64.92044322	PR
156	4.46	6.75757575758	66	87	51.6	2203	67.91108861	PR
260	60.45999985	604.599989431	10.00000015	99.32	10.00000015	2292	68.913704	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742506200	70.46	-0.04	-0.06	69.18	71.93	69	2500
1742419800	70.5	0.6	0.86	70.76	70.77	70.5	400
1742333400	69.9	0	0.00	69.9	69.9	69.9	300
1742247000	69.9	0.9	1.30	70	70	69.9	200
1741987800	69	1	1.47	67.95	69	66.099999	4200
1741901400	68	-0.25	-0.37	64.73	68.21	64.72	1700
1741814940	68.25	-0.05	-0.07	66.819999	68.25	66.819999	300
1741728600	68.3	0.09	0.13	68.47	68.47	67.5	400
1741642140	68.21	0.22	0.32	69.78	69.78	66	800
1741382940	67.99	0.14	0.21	68.17	68.17	66.39	1100
1741296540	67.85	-2.15	-3.07	70.99	70.99	67.5	1400
1741210140	70	2	2.94	63.81	70	63.8	3200
1740778200	68	2.11	3.20	64.65	68	64.65	1200
1740691740	65.89	1.9	2.97	63.94	65.89	61.73	4200
1740605400	63.99	0	0.00	63.99	63.99	63.99	0
1740519000	63.99	1.07	1.70	60.63	63.99	60.5	3500
1740432540	62.92	0	0.00	62.92	62.92	62.92	100
1740173400	62.92	0	0.00	62.92	62.92	62.92	0
1740087000	62.92	0.02	0.03	62.98	62.98	62.83	800
1740000540	62.9	0.31	0.50	62.5	62.97	60.51	900
1739914140	62.59	0.1	0.16	62.49	62.6	62.49	500
1739827800	62.49	1.39	2.27	61.48	64.93	61.48	1600
1739568600	61.1	0.2	0.33	61.1	61.1	61.1	100
1739482140	60.9	0	0.00	60.9	60.9	60.9	0
1739395740	60.9	0	0.00	60.9	60.9	60.9	200
1739309400	60.9	0.91	1.52	61	61	60.83	400
1739223000	59.99	0	0.00	59.99	59.99	59.99	0
1738963800	59.99	-0.01	-0.02	60	60.02	58.49	1100
1738877340	60	0	0.00	59.84	60	59.84	300
1738790940	60	0.7	1.18	59.3	60	59.3	400
1738704600	59.3	0.6	1.02	59.29	59.3	59.27	400
1738618200	58.7	0.42	0.72	58.49	58.7	58.49	500
1738358940	58.28	-0.72	-1.22	60	60	58.28	800
1738272540	59	1.38	2.40	58.29	59	58	1100
1738186200	57.62	0.12	0.21	58.48	58.48	57.6	1000
1738099740	57.5	2.61	4.75	54.88	57.5	54.8	2000
1738013340	54.89	-0.05	-0.09	54.89	54.89	54.89	100
1737754200	54.94	0.47	0.86	54.93	54.94	54.93	300
1737667740	54.47	-0.53	-0.96	54.5	54.97	54.02	1700
1737581400	55	0	0.00	55	55	53.34	600
1737495000	55	0	0.00	55	55	53.53	1100
1737408600	55	0	0.00	55	55	55	100
1737149400	55	0	0.00	55	55	55	600
1737062940	55	0.05	0.09	55	55	55	1600
1736976540	54.95	0	0.00	54.95	54.95	54.95	200
1736890140	54.95	0	0.00	54.95	54.95	54.95	100
1736803740	54.95	0.15	0.27	54.8	54.95	54.8	200
1736544540	54.8	-0.15	-0.27	54.8	54.8	54.8	100
1736458140	54.95	-0.05	-0.09	54.99	54.99	54.95	200
1736371800	55	0	0.00	55	55	55	0
1736285400	55	0	0.00	55	55	55	600
1736198940	55	0.01	0.02	54.99	55	54.99	500
1735939740	54.99	-0.01	-0.02	54.99	54.99	54.99	100
1735853400	55	0.01	0.02	55	55	55	100
1735594200	54.99	0	0.00	54.99	54.99	54.99	200
1735334940	54.99	-0.01	-0.02	55	55	52.82	800
1735248540	55	0	0.00	55	55	55	200
1734989340	55	-1.25	-2.22	55	56.5	54.21	1500

Old National Bancorp

Green Impact Partners

CONSTRUTORA ADOLFO L ON

ProShares Short Russell2...

World Bank Green Bond Tf...

Btp Tf 4,35% Nv33 Eur

Daniel Thwaites

DJ Commodity Index Lead ER

Ebrd Zc Fb48 Call Itl

Amundi Index Solutions

Auren Energia ON

Bmo Global Dividend Fund...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관