TIM SA【TIMS3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

TIM SA (TIMS3)

17.27

0.23

(1.35%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.17	-0.977573317999	17.39	17.47	16.28	7930640	16.71662063	CS
4	0.12	0.701754385965	17.1	18.64	16.28	7404225	17.34810181	CS
12	2.54	17.3024523161	14.68	18.64	14.56	7382717	16.71945914	CS
26	0.12	0.701754385965	17.1	18.64	13.74	7897270	16.18804102	CS
52	-0.5	-2.82167042889	17.72	19.04	13.74	7302342	16.65328454	CS
156	3.57	26.1538461538	13.65	19.08	10.75	7450823	14.95167035	CS
260	4.03	30.553449583	13.19	19.08	10.75	7248810	14.32867425	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	17.24	0.23	1.35	17.15	17.38	17.05	5216000
1744320600	17.01	0.08	0.47	16.99	17.19	16.92	3547900
1744234200	16.93	0.33	1.99	16.54	17.33	16.44	8758600
1744147800	16.6	0.1	0.61	16.5	16.739999	16.41	8167100
1744061400	16.5	-0.26	-1.55	16.75	16.9	16.28	10728200
1743802200	16.76	-1.62	-8.81	17.39	17.47	16.7	8451400
1743715800	18.38	0.35	1.94	18.11	18.64	18.07	6602300
1743629400	18.03	0.03	0.17	17.98	18.13	17.94	4190100
1743542940	18	-0.05	-0.28	17.8	18.07	17.65	7746000
1743456600	18.05	0.26	1.46	17.9	18.1	17.71	8257400
1743197400	17.79	-0.15	-0.84	17.98	18.06	17.74	6112800
1743111000	17.94	0.33	1.87	17.73	18.02	17.51	10936200
1743024600	17.61	0.35	2.03	17.39	17.82	17.32	6889700
1742938200	17.26	0.01	0.06	17.45	17.52	17.25	12450800
1742851740	17.25	-0.11	-0.63	17.44	17.44	17.17	7284700
1742592600	17.36	0.34	2.00	17.13	17.36	17.07	8270000
1742506200	17.02	-0.24	-1.39	17.26	17.34	16.92	10168300
1742419800	17.26	0.08	0.47	17.28	17.33	16.96	7253600
1742333400	17.18	-0.2	-1.15	17.39	17.39	17.11	5277100
1742247000	17.38	0.03	0.17	17.35	17.41	17.12	3607000
1741987800	17.35	0.34	2.00	17.1	17.35	17.04	3385300
1741901400	17.01	0.22	1.31	16.78	17.05	16.55	4769700
1741814940	16.79	0.18	1.08	16.579999	16.89	16.57	6665300
1741728600	16.61	-0.5	-2.92	17.05	17.05	16.45	6966300
1741642140	17.11	0.31	1.85	16.66	17.14	16.57	5577900
1741382940	16.8	0.39	2.38	16.2	16.95	16.18	7334300
1741296540	16.41	0.09	0.55	16.43	16.43	16.11	7464000
1741210140	16.32	0.15	0.93	16.26	16.52	16.219999	6611400
1740778200	16.17	-0.49	-2.94	16.649999	16.719999	16.11	9200800
1740691740	16.66	0.26	1.59	16.399999	16.719999	16.36	7067400
1740605400	16.399999	-0.7	-4.09	17.16	17.16	16.19	11613300
1740519000	17.1	0.02	0.12	17.22	17.23	17.03	6226000
1740432540	17.08	-0.11	-0.64	17.2	17.29	17.02	3083200
1740173400	17.19	0.1	0.59	17.09	17.21	16.98	4678900
1740087000	17.09	-0.1	-0.58	17.16	17.26	17.06	6335100
1740000540	17.19	-0.24	-1.38	17.13	17.35	17.1	7627900
1739914140	17.43	-0.12	-0.68	17.5	17.66	17.3	10006800
1739827800	17.55	0.02	0.11	17.5	17.76	17.47	4378800
1739568600	17.53	0.16	0.92	17.37	17.58	17.2	10912700
1739482140	17.37	0.07	0.40	17.12	17.61	17.09	10819900
1739395740	17.3	0.37	2.19	16.739999	17.37	16.579999	17201200
1739309400	16.93	1.1	6.95	16.5	17.04	16.149999	19928100
1739222940	15.83	0.19	1.21	15.74	15.95	15.65	7768400
1738963800	15.64	0.14	0.90	15.5	15.68	15.43	5267700
1738877340	15.5	-0.05	-0.32	15.42	15.66	15.26	4371500
1738790940	15.55	-0.27	-1.71	15.82	15.91	15.49	4283100
1738704600	15.82	0.02	0.13	15.84	15.91	15.6	4834000
1738618200	15.8	0.19	1.22	15.66	15.81	15.47	7214300
1738358940	15.61	-0.03	-0.19	15.72	15.92	15.54	7712400
1738272540	15.64	0.17	1.10	15.47	15.82	15.46	4535000
1738186200	15.47	0.01	0.06	15.54	15.58	15.3	3063400
1738099740	15.46	-0.39	-2.46	15.85	15.89	15.39	7461500
1738013340	15.85	0.77	5.11	15.18	15.85	15.16	4820600
1737754200	15.08	-0.32	-2.08	15.32	15.4	15.05	8698000
1737667740	15.4	0.29	1.92	15.47	15.64	15.3	6567700
1737581400	15.11	0	0.00	15.11	15.11	15.11	0
1737495000	15.11	0.26	1.75	14.84	15.2	14.81	9191900
1737408600	14.85	0.04	0.27	14.88	14.88	14.7	3209600
1737149400	14.81	0.26	1.79	14.68	14.88	14.56	7648400
1737062940	14.55	0	0.00	14.55	14.69	14.35	8140800
1736976540	14.55	0.51	3.63	14.21	14.56	14.11	9334600
1736890140	14.04	0.2	1.45	13.8	14.04	13.74	10899500

Aurora Solar Technologies

Azincourt Energy

REDE ENERGIA ON

POSITIVO TEC ON

Ebrd Tf 5,08% Dc25 Mxn

Agrogalaxy Participacoes ON

Efsf Tf 3,375% Ag38 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관