FII Riza Terrax【RZTR11】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
FII Riza Terrax (RZTR11)
FII Riza Terrax (RZTR11) 과거

FII Riza Terrax (RZTR11)

86.93

-0.47

(-0.54%)

마감 12 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.03	3.61144219309	83.9	88	83.75	33947	86.13298883	FU
4	4.18	5.05135951662	82.75	88	80.5	41605	84.16092612	FU
12	4.54	5.51037747299	82.39	88	79.22	50247	83.12996489	FU
26	-5.89	-6.34561516914	92.82	93.25	79.22	55513	85.94296326	FU
52	-11.82	-11.9696202532	98.75	103	79.22	52623	90.40093778	FU
156	-13.57	-13.5024875622	100.5	109.95	79.22	38107	94.36591866	FU
260	-13.07	-13.07	100	110	79.22	35438	95.99795113	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728600	86.93	-0.5	-0.57	87.4	88	86.51	45271
1741642140	87.43	0.73	0.84	86.7	87.75	86.7	34564
1741382940	86.7	1.2	1.40	85.5	86.8	85.5	34749
1741296540	85.5	0.64	0.75	84.86	85.61	84.84	31391
1741210140	84.86	-0.44	-0.52	83.9	85.7	83.75	35085
1740778200	85.3	-0.05	-0.06	85.43	86.15	84.62	51238
1740691740	85.35	-0.08	-0.09	85.76	85.99	85.25	37533
1740605400	85.43	0.42	0.49	85.33	85.96	84.13	50406
1740519000	85.01	-0.21	-0.25	85.5	86.2	85	44720
1740432540	85.22	0.76	0.90	84.9	85.9	84.36	52962
1740173400	84.46	0.4	0.48	84.19	85.5	84	62772
1740087000	84.06	0.28	0.33	84.09	84.2	83.61	41212
1740000540	83.78	0.24	0.29	83.5	84.37	83.4	31199
1739914140	83.54	0.74	0.89	82.88	83.76	82.71	40782
1739827800	82.8	0.94	1.15	82.1	82.95	82.01	43161
1739568600	81.86	0.56	0.69	81.3	82.19	81.3	34277
1739482140	81.3	0.3	0.37	81.21	81.66	80.7	26892
1739395740	81	-0.3	-0.37	81.15	81.69	80.5	57170
1739309400	81.3	-1.45	-1.75	82.75	82.89	81	38785
1739222940	82.75	1.55	1.91	81.9	82.8	81.37	79606
1738963800	81.2	1.01	1.26	81	81.5	80.68	38108
1738877340	80.19	-0.25	-0.31	80.44	81.44	80	46340
1738790940	80.44	0.49	0.61	79.99	80.54	79.96	42859
1738704600	79.95	-0.46	-0.57	80.51	80.89	79.24	87812
1738618200	80.41	-3.09	-3.70	82.7	82.8	80.1	66059
1738358940	83.5	0.43	0.52	83.9	84.63	83.15	46838
1738272540	83.07	0.27	0.33	83	83.41	82.03	52885
1738186200	82.8	0.5	0.61	82.3	83.38	81.6	47198
1738099740	82.3	-0.33	-0.40	82.59	82.64	82.02	36568
1738013340	82.63	0.09	0.11	82	83.11	82	42592
1737754200	82.54	-0.03	-0.04	82.4	83.11	81.26	50895
1737667740	82.57	1.45	1.79	82.36	83.11	81.53	33475
1737581400	81.12	0	0.00	81.12	81.12	81.12	0
1737495000	81.12	-1.37	-1.66	82.49	82.95	80.9	78334
1737408600	82.49	0.24	0.29	82.06	83.11	82.02	48744
1737149400	82.25	-1.65	-1.97	83	83.34	82.05	65119
1737062940	83.9	0.21	0.25	84.07	84.17	82.8	42187
1736976540	83.69	0.24	0.29	83.64	84.47	83.13	42100
1736890140	83.45	-1.16	-1.37	84.62	84.98	83.45	35511
1736803740	84.61	0.04	0.05	84.57	85.18	84.2	35152
1736544540	84.57	0.27	0.32	84.3	85.3	84	35256
1736458140	84.3	-0.4	-0.47	84.7	85.03	83	47637
1736371740	84.7	-1.41	-1.64	86.11	86.32	84.23	47917
1736285400	86.11	0.88	1.03	85.09	86.88	84.92	79036
1736198940	85.23	0.29	0.34	85.1	85.76	84.17	46021
1735939740	84.94	-0.44	-0.52	85.13	86.46	84.53	52057
1735853400	85.38	-0.88	-1.02	84.53	85.77	84.18	44042
1735594200	86.26	0.36	0.42	85.99	86.68	85.6	50482
1735334940	85.9	0.76	0.89	85.14	85.93	84.69	42634
1735248540	85.14	1.64	1.96	83.92	85.27	83.6	67734
1734989340	83.5	2.55	3.15	81.22	83.93	80.98	76327
1734730200	80.95	1.44	1.81	80.31	81.33	79.81	71807
1734643800	79.51	-0.99	-1.23	80.57	80.77	79.22	87667
1734557400	80.5	-0.8	-0.98	81.3	82.5	80.5	88697
1734470940	81.3	-1.09	-1.32	82.39	83.14	81.14	78315
1734384540	82.39	-0.78	-0.94	83.05	84.32	82.23	77231
1734125340	83.17	0.32	0.39	82.35	83.65	82.35	48468
1734039000	82.85	-1.04	-1.24	83.45	83.83	82.07	80391

FII Riza Terrax

Invesco Markets

AXA Bank Europe SCF

Morgan Stanley Finance L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관