Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3) 과거

Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)

90.12

1.12

(1.26%)

마감 18 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.26	-1.37180185084	91.85	93.93	88.19	3575460	90.29526864	CS
4	-5.38	-5.6059185162	95.97	99.88	88.19	4143911	93.82546992	CS
12	-2.9	-3.10193603594	93.49	99.88	87.53	3590729	92.25052336	CS
26	15.77	21.0772520716	74.82	99.92	70.08	4933913	88.9056212	CS
52	18.61	25.8544040011	71.98	99.92	70.08	4062482	84.98362848	CS
156	51.43	131.33299285	39.16	99.92	34.25	3605175	64.18908314	CS
260	31.89	54.3270868825	58.7	99.92	28.37	3599311	56.49934706	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734470940	90.59	1.59	1.79	89.19	91.13	88.77	8729600
1734384540	89	-0.41	-0.46	89.25	90.03	88.19	4678100
1734125340	89.41	-0.31	-0.35	90.1	90.34	88.78	3947900
1734039000	89.72	-2.81	-3.04	91.7	92.43	89.23	3393800
1733952540	92.53	0.68	0.74	92.5	93.93	90.62	3529200
1733866140	91.85	0.78	0.86	91.85	92.27	90.7	2328300
1733779740	91.07	0.01	0.01	91.24	91.91	90.26	3298300
1733520600	91.06	-2.49	-2.66	93.66	93.89	90.6	4073200
1733434200	93.55	2.04	2.23	91.7	94.7	91.7	3892700
1733347800	91.51	-1.63	-1.75	93.02	93.5	91.15	3633100
1733261340	93.14	1.56	1.70	91.41	94.06	91.23	3482400
1733174940	91.58	-1.4	-1.51	92.29	92.94	91.33	3201100
1732915740	92.98	-0.97	-1.03	93.4	93.71	90.66	6679900
1732829400	93.95	-3.11	-3.20	96.68	96.82	93.42	4871900
1732743000	97.06	-1.84	-1.86	99	99.88	96.56	5266700
1732656600	98.9	1.23	1.26	98.39	99.41	97.67	3259100
1732570140	97.67	-0.36	-0.37	98.6	99.29	97.48	6427300
1732310940	98.03	1.23	1.27	97.3	98.03	96.67	5433900
1732224600	96.8	-1.3	-1.33	97.14	98.33	95.71	3792900
1732051800	98.1	2.14	2.23	95.97	98.49	95.84	3544500
1731965340	95.96	-0.35	-0.36	95.62	96.53	95.22	3590300
1731619800	96.31	1.81	1.92	94.53	97.09	94.23	3235500
1731533400	94.5	-1.05	-1.10	95.9	96.35	93.88	4879800
1731446940	95.55	3.49	3.79	92.8	96.08	92.13	6186000
1731360540	92.06	2.69	3.01	89.55	92.3	89.34	3447600
1731101400	89.37	-0.77	-0.85	89	89.88	88.7	3408200
1731014940	90.14	-1.3	-1.42	91.31	92.79	90	2076300
1730928600	91.44	0.11	0.12	89.81	92.66	89.46	2514200
1730842200	91.33	-0.15	-0.16	91.44	91.63	89.99	2208500
1730755800	91.48	2.09	2.34	90.15	91.82	89.87	2328500
1730496600	89.39	-2.52	-2.74	92.09	92.42	89.31	3048000
1730410200	91.91	-0.9	-0.97	92.31	92.66	91.91	3428300
1730323800	92.81	1.01	1.10	91.91	93.17	91.91	2248900
1730237340	91.8	0.17	0.19	92.09	92.94	91.65	1906600
1730151000	91.63	0.28	0.31	91.72	92.68	91.43	2361700
1729891800	91.35	0.5	0.55	90.91	92.28	90.14	2350000
1729805400	90.85	0.95	1.06	90.2	90.88	89.21	2287000
1729719000	89.9	-1.15	-1.26	90.19	91.03	89.78	2282900
1729632600	91.05	-0.95	-1.03	91.2	91.87	90.82	2178900
1729546140	92	1.45	1.60	91.15	92.63	91	2512600
1729287000	90.55	-2.16	-2.33	92.96	93.08	90.18	10540800
1729200540	92.71	0.89	0.97	91.73	92.71	90.8	3243700
1729114140	91.82	0.62	0.68	91.12	92.29	90.54	4080500
1729027740	91.2	1.24	1.38	90.35	91.63	90.18	3445900
1728941340	89.96	1.96	2.23	88.52	90.08	88.4	3857200
1728682200	88	-0.44	-0.50	88.37	88.9	87.53	2734700
1728595740	88.44	-0.41	-0.46	88.45	88.85	88.13	2599000
1728509400	88.85	-1.34	-1.49	89.7	90.26	88.65	3481100
1728422940	90.19	0.71	0.79	88.76	90.39	88.68	2994900
1728336600	89.48	1.38	1.57	90.25	90.87	89.38	2900100
1728077400	88.1	-0.62	-0.70	88.1	88.7	87.84	2433300
1727991000	88.72	-1.42	-1.58	89.19	89.3	88.2	4291500
1727904540	90.14	-0.01	-0.01	91.5	91.5	89.95	2584900
1727818200	90.15	-0.47	-0.52	90.45	91.14	89.91	2261000
1727731800	90.62	0.6	0.67	90.15	90.62	89.23	3375800
1727472600	90.02	-1.16	-1.27	91.27	91.8	89.64	5364400
1727386140	91.18	-0.48	-0.52	92.8	92.8	90.9	5006000
1727299740	91.66	-1.09	-1.18	92.76	92.81	91.09	2440700
1727213400	92.75	-0.6	-0.64	93.49	94.48	92.1	3412700
1727127000	93.35	-0.99	-1.05	94.34	94.68	93.08	2269700
1726867800	94.34	-0.27	-0.29	94.57	95.23	93.78	5561400
1726781400	94.61	-1.49	-1.55	96.09	96.68	94.54	2251600
1726695000	96.1	-0.19	-0.20	95.72	96.87	95.52	2264600

Combine.finance

Norwegian Cruise Line

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관