Urca Prime Renda Fundo DE Investimento Imobiliario - FII【URPR11】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
브라질
BOV
Urca Prime Renda Fundo DE Investimento Imobiliario - FII (URPR11)
Urca Prime Renda Fundo DE Investimento Imobiliario - FII (URPR11) 과거

Urca Prime Renda Fundo DE Investimento Imobiliario - FII (URPR11)

54.10

0.10

(0.19%)

마감 05 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.03	3.8985980411	52.07	54.44	52.07	20472	53.63814187	FU
4	-4.19	-7.1881969463	58.29	59.01	50.15	24974	52.61629974	FU
12	-0.33	-0.606283299651	54.43	59.92	49.66	26155	54.18625091	FU
26	-28.67	-34.6381539205	82.77	82.99	49.66	29488	62.82553319	FU
52	-35.51	-39.6272737418	89.61	90.1	49.66	24249	71.51485132	FU
156	-61.5	-53.2006920415	115.6	117.98	49.66	29839	92.14866547	FU
260	-55.9	-50.8181818182	110	146.48	49.66	25807	98.40999888	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	54.1	0.1	0.19	54.01	54.3	54	23494
1740691740	54	0.3	0.56	53.7	54.15	53.65	17777
1740605400	53.7	0	0.00	53.7	54.27	53.5	13798
1740519000	53.7	0.04	0.07	53.66	54.44	53.31	21660
1740432540	53.66	0.37	0.69	53.5	53.96	53.32	22910
1740173400	53.29	1.26	2.42	52.07	53.4	52.07	26216
1740087000	52.03	-0.35	-0.67	52.79	52.79	52	21588
1740000540	52.38	0.76	1.47	51.62	52.9	51.62	29382
1739914140	51.62	0.5	0.98	51.2	51.67	51.2	12403
1739827800	51.12	0.12	0.24	50.97	51.55	50.79	21138
1739568600	51	0.15	0.29	50.9	51.65	50.5	27982
1739482140	50.85	-0.3	-0.59	50.69	51.72	50.5	23555
1739395740	51.15	0.27	0.53	51.05	51.35	50.71	14148
1739309400	50.88	-0.39	-0.76	51.27	51.49	50.71	19325
1739222940	51.27	-0.21	-0.41	51.48	52.32	51	17553
1738963800	51.48	0.73	1.44	50.75	51.59	50.5	24135
1738877340	50.75	-1.13	-2.18	51.88	52.67	50.15	41818
1738790940	51.88	-2.16	-4.00	53.77	54.18	51.4	39633
1738704600	54.04	0.06	0.11	53.98	54.44	53.76	19415
1738618200	53.98	-4.77	-8.12	55	55.01	53	60991
1738358940	58.75	1.04	1.80	58.29	59.01	57.7	24062
1738272540	57.71	0.09	0.16	57.56	58.5	57.56	16758
1738186200	57.62	-0.59	-1.01	58	58.71	57	20207
1738099740	58.21	-0.29	-0.50	58	58.5	57.9	12608
1738013340	58.5	-0.65	-1.10	59.15	59.4	57.6	22507
1737754200	59.15	1.01	1.74	58.49	59.36	58	24172
1737667740	58.14	-0.4	-0.68	58.5	58.6	58.1	14485
1737581400	58.54	-0.36	-0.61	58.7	59.16	58.12	15436
1737495000	58.9	0.36	0.61	58.54	59.22	58.32	17511
1737408600	58.54	-0.21	-0.36	58.74	58.74	58.09	11839
1737149400	58.75	0.02	0.03	58.65	59.2	57.2	24432
1737062940	58.73	0.9	1.56	57.83	59.2	57.8	16103
1736976540	57.83	0.79	1.38	57.04	57.84	57	14720
1736890140	57.04	0.24	0.42	56.72	57.28	56.72	15632
1736803740	56.8	-0.1	-0.18	56.95	57.49	56.5	15613
1736544540	56.9	0.01	0.02	56.4	57.54	56.4	14373
1736458140	56.89	-0.06	-0.11	57.27	57.6	56.2	15336
1736371740	56.95	0.93	1.66	56.4	57.85	56.4	21120
1736285400	56.02	0.55	0.99	55.47	58	55.47	24876
1736198940	55.47	-1.33	-2.34	56.88	57.28	55.2	20805
1735939740	56.8	0.15	0.26	56.84	57.41	56.76	15734
1735853400	56.65	-2.8	-4.71	58.57	58.57	56	25540
1735594200	59.45	0.95	1.62	58.98	59.92	58.5	27855
1735334940	58.5	1.62	2.85	57	58.98	56.99	31424
1735248540	56.88	3.39	6.34	53.49	57.26	53.49	35844
1734989340	53.49	2.6	5.11	51.05	53.97	51.05	27021
1734730200	50.89	0.59	1.17	50.05	51.2	50.05	34144
1734643800	50.3	-0.7	-1.37	50.75	51.36	49.66	44737
1734557400	51	-0.94	-1.81	51.9	51.94	50.72	41458
1734470940	51.94	0.14	0.27	51.8	52.32	51.01	29029
1734384540	51.8	-0.27	-0.52	52.07	52.86	51.69	29428
1734125340	52.07	1.57	3.11	50.5	52.32	50.49	37689
1734039000	50.5	-2.4	-4.54	52.9	52.9	50.15	59538
1733952540	52.9	-0.73	-1.36	53.3	53.54	52.27	37925
1733866140	53.63	-0.8	-1.47	54.43	54.43	53.1	63041
1733779740	54.43	-0.97	-1.75	55.35	55.35	54.11	38301
1733520600	55.4	0.97	1.78	54.43	57	54.08	47942
1733434200	54.43	-1.52	-2.72	55.89	55.9	54.01	58558
1733347800	55.95	-2.05	-3.53	58	58	55.7	49868

Urca Prime Renda Fundo D...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관