Vinci Logistica Fundo Investimento Imobiliario FII【VILG11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
브라질
BOV
Vinci Logistica Fundo Investimento Imobiliario FII (VILG11)
Vinci Logistica Fundo Investimento Imobiliario FII (VILG11) 과거

Vinci Logistica Fundo Investimento Imobiliario FII (VILG11)

78.44

0.24

( 0.31% )

업데이트: 02:18:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.04	6.86648501362	73.4	78.89	73.35	23364	75.90359673	FU
4	8.67	12.42654436	69.77	78.89	69.01	20916	72.87835482	FU
12	3.59	4.79625918504	74.85	78.89	67.01	27174	71.84442024	FU
26	-10.44	-11.7461746175	88.88	90	67.01	24276	77.297177	FU
52	-14.2	-15.3281519862	92.64	98.48	67.01	24722	83.66084306	FU
156	-23.56	-23.0980392157	102	113	67.01	23925	93.42946963	FU
260	-46.37	-37.1524717571	124.81	134.99	65	31534	105.86518137	FU

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740519000	78.2	0.33	0.42	77.87	78.89	76.7	25997
1740432540	77.87	2.18	2.88	76	77.87	76	16420
1740173400	75.69	0.91	1.22	74.78	76.98	74.55	24910
1740087000	74.78	1.21	1.64	73.57	74.79	73.43	23826
1740000540	73.57	0.17	0.23	73.4	74.97	73.35	25667
1739914140	73.4	-0.13	-0.18	73.53	73.92	73.09	15786
1739827800	73.53	1.14	1.57	72.03	74.1	72.03	21295
1739568600	72.39	0.89	1.24	72.18	72.5	71.6	16222
1739482140	71.5	-0.25	-0.35	71.75	72	71.14	15536
1739395740	71.75	-1.07	-1.47	72.13	72.5	71.2	20190
1739309400	72.82	1.02	1.42	71.8	73.29	71.8	24979
1739222940	71.8	-0.56	-0.77	72.36	73.3	71.02	26651
1738963800	72.36	0.52	0.72	71.83	72.87	71.61	10690
1738877340	71.84	1.06	1.50	70.78	71.97	70.65	24356
1738790940	70.78	-0.31	-0.44	71.15	71.32	70.04	15509
1738704600	71.09	1.06	1.51	70.03	71.47	69.81	33442
1738618200	70.03	-1.87	-2.60	71.89	71.9	69.01	23900
1738358940	71.9	1.65	2.35	70.25	71.9	70.1	26512
1738272540	70.25	0.53	0.76	69.76	70.44	69.42	14054
1738186200	69.72	-0.05	-0.07	69.77	69.97	69.5	12371
1738099740	69.77	-1.14	-1.61	70.91	70.91	69.22	18624
1738013340	70.91	0.03	0.04	70.88	71.46	70	19561
1737754200	70.88	0.38	0.54	70.5	70.88	69.56	16220
1737667740	70.5	-0.61	-0.86	70.67	71	70.5	11301
1737581400	71.11	0	0.00	71.11	71.11	71.11	0
1737495000	71.11	-0.86	-1.19	71.97	71.97	71	17845
1737408600	71.97	0.33	0.46	71.64	72.22	71.3	16664
1737149400	71.64	-1.16	-1.59	72	72.64	70.6	28176
1737062940	72.8	1.43	2.00	71.45	73.36	71	26977
1736976540	71.37	-0.33	-0.46	71.68	72.16	71.12	16330
1736890140	71.7	0.57	0.80	71.13	72	71.13	20771
1736803740	71.13	-0.36	-0.50	71.49	71.8	70.45	22416
1736544540	71.49	1.43	2.04	70.06	71.5	70	16748
1736458140	70.06	-1.15	-1.61	71.21	71.71	69.6	21209
1736371740	71.21	0.02	0.03	71.28	72.01	69.81	25939
1736285400	71.19	-1.73	-2.37	72.94	73.47	71.19	20708
1736198940	72.92	-0.44	-0.60	73.36	73.68	71.17	25388
1735939740	73.36	-0.04	-0.05	73.4	74.78	73.36	21653
1735853400	73.4	-1.2	-1.61	74.56	74.6	73	27171
1735594200	74.6	-0.09	-0.12	74.7	75.64	72.03	32034
1735334940	74.69	1.36	1.85	73.33	74.88	73.33	15884
1735248540	73.33	1.33	1.85	72.46	75.5	71.24	58192
1734989340	72	0.5	0.70	71.49	72.45	71	32903
1734730200	71.5	3.63	5.35	67.87	72	67.5	33977
1734643800	67.87	-0.43	-0.63	68.3	69.39	67.01	35672
1734557400	68.3	-2.2	-3.12	70.5	71.24	68.2	39508
1734470940	70.5	-1.6	-2.22	71.9	71.99	70	32950
1734384540	72.1	0.08	0.11	72.08	72.46	70	45641
1734125340	72.02	1.87	2.67	70.15	72.46	69.31	26529
1734039000	70.15	0.56	0.80	69.53	70.99	69.53	35217
1733952540	69.59	-0.41	-0.59	70	70.59	69.28	27240
1733866140	70	-1.21	-1.70	71	71.19	69.76	39716
1733779740	71.21	0.01	0.01	71.37	72.53	71	58686
1733520600	71.2	0.9	1.28	70.3	72.15	70.1	44859
1733434200	70.3	-2.7	-3.70	72.86	72.86	70.1	60958
1733347800	73	-2.55	-3.38	74.85	74.85	71.93	82610
1733261340	75.55	-0.35	-0.46	75.9	76.45	74.62	32251
1733174940	75.9	-1.36	-1.76	77.2	77.6	75.8	23811
1732915740	77.26	-0.01	-0.01	78	78	77.23	17830
1732829400	77.27	-1.08	-1.38	78.35	78.4	77.1	17752
1732743000	78.35	-0.33	-0.42	78.68	78.8	78	21793
1732656600	78.68	0.48	0.61	78.3	78.77	78	23278

Vinci Logistica Fundo In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관