Harvest ETF IBOV State Companies FI【SPUB11】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Harvest ETF IBOV State Companies FI (SPUB11)
Harvest ETF IBOV State Companies FI (SPUB11) 과거

Harvest ETF IBOV State Companies FI (SPUB11)

54.03

0.32

(0.60%)

마감 04 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	2.26757369615	52.92	54.16	52.88	654	53.56144737	FU
4	3.62	7.16831683168	50.5	54.16	50.16	822	51.82859183	FU
12	4.29	8.60927152318	49.83	54.16	49.54	1703	51.08076536	FU
26	4.13	8.26165233047	49.99	54.16	49.45	4464	50.22805437	FU
52	4.13	8.26165233047	49.99	54.16	49.45	4464	50.22805437	FU
156	4.13	8.26165233047	49.99	54.16	49.45	4464	50.22805437	FU
260	4.13	8.26165233047	49.99	54.16	49.45	4464	50.22805437	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618200	54.12	0.41	0.76	53.63	54.16	53.63	1003
1738358940	53.71	0.21	0.39	53.73	54.1	53.65	909
1738272540	53.5	0.43	0.81	53.53	53.53	53.5	103
1738186200	53.07	-0.51	-0.95	53.78	53.8	53.07	248
1738099740	53.58	0.04	0.07	54.08	54.08	53.27	906
1738013340	53.54	1.13	2.16	52.92	53.54	52.88	1102
1737754200	52.41	0	0.00	52.94	52.94	52.17	902
1737667740	52.41	0.21	0.40	52.99	52.99	52.19	1000
1737581400	52.2	0	0.00	52.2	52.2	52.2	0
1737495000	52.2	0.18	0.35	51.62	52.2	51.62	938
1737408600	52.02	0.22	0.42	52	52.02	52	66
1737149400	51.8	0.42	0.82	51.21	52	51.21	1058
1737062940	51.38	-0.31	-0.60	51.57	51.84	51.24	1449
1736976540	51.69	0.8	1.57	51.28	51.87	50.97	902
1736890140	50.89	0.35	0.69	50.61	50.89	50.34	388
1736803740	50.54	0.02	0.04	50.62	50.91	50.52	905
1736544540	50.52	-0.36	-0.71	50.86	50.86	50.42	905
1736458140	50.88	0.1	0.20	50.16	50.89	50.16	1059
1736371740	50.78	-0.5	-0.98	51.02	51.02	50.64	973
1736285400	51.28	0.66	1.30	50.98	51.42	50.88	900
1736198940	50.62	0.25	0.50	50.5	50.72	50.33	903
1735939740	50.37	-0.58	-1.14	50.75	50.75	50.15	907
1735853400	50.95	0.25	0.49	50.75	50.95	50.42	1203
1735594200	50.7	0.01	0.02	50.79	50.93	50.61	902
1735334940	50.69	-0.1	-0.20	50.98	51.07	50.57	901
1735248540	50.79	-0.05	-0.10	50.7	51.13	50.69	1064
1734989340	50.84	-0.56	-1.09	51.13	51.37	50.84	900
1734730200	51.4	-0.41	-0.79	51.53	51.54	50.93	978
1734643800	51.81	0.58	1.13	51.94	52.1	51.75	1070
1734557400	51.23	-1.3	-2.47	52.61	52.66	51.23	450
1734470940	52.53	0.86	1.66	52.12	52.84	52.1	903
1734384540	51.67	-0.51	-0.98	52.3	52.42	51.67	916
1734125340	52.18	-0.3	-0.57	52.71	52.71	52.13	904
1734039000	52.48	-1.23	-2.29	53.17	53.17	52.3	1945
1733952540	53.71	1.01	1.92	53.6	53.92	52.55	1252
1733866140	52.7	0.42	0.80	52.92	53.14	52.66	904
1733779740	52.28	0.76	1.48	51.84	52.55	51.81	2033
1733520600	51.52	-0.54	-1.04	52.6	52.6	51.52	901
1733434200	52.06	0.78	1.52	51.67	52.12	51.54	902
1733347800	51.28	-0.17	-0.33	51.42	51.57	51.2	900
1733261340	51.45	0.94	1.86	50.92	51.63	50.92	901
1733174940	50.51	-0.38	-0.75	50.73	50.91	50.49	942
1732915740	50.89	0.86	1.72	50.1	50.89	50.01	18324
1732829400	50.03	-1.06	-2.07	50.93	50.93	50.03	902
1732743000	51.09	-0.77	-1.48	51.89	51.98	51.09	1001
1732656600	51.86	0.45	0.88	51.93	52.03	51.69	911
1732570140	51.41	0.23	0.45	51.29	51.47	51.14	1285
1732310940	51.18	1.08	2.16	50.68	51.18	50.39	3735
1732224600	50.1	-0.74	-1.46	50.81	50.82	50.1	15803
1732051800	50.84	0.56	1.11	50.44	50.99	50.32	5903
1731965340	50.28	-0.02	-0.04	50.48	51.48	50.03	938
1731619800	50.3	0.33	0.66	49.54	51.97	49.54	1032
1731533400	49.97	0.15	0.30	49.94	50.12	49.69	904
1731446940	49.82	-0.24	-0.48	50.11	50.23	49.79	901
1731360540	50.06	0.29	0.58	49.83	50.28	49.83	1251
1731101400	49.77	-0.18	-0.36	49.93	50.18	49.52	906
1731014940	49.95	-0.17	-0.34	50.23	50.55	49.88	1003
1730928600	50.12	-0.34	-0.67	49.87	50.52	49.86	902
1730842200	50.46	-0.12	-0.24	50.46	50.54	50.14	900
1730755800	50.58	0.79	1.59	50.29	50.6	50.18	958

Harvest ETF IBOV State C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관