Rm Plc【RM.】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Rm Plc (RM.)

117.00

0.00

( 0.00% )

업데이트: 17:00:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.5	4.93273542601	111.5	118	111.5	66439	115.9562713	DE
4	13.5	13.0434782609	103.5	118	103	47581	111.96359773	DE
12	37.75	47.6340694006	79.25	118	73	52244	94.43386458	DE
26	33.75	40.5405405405	83.25	118	73	35879	89.70602066	DE
52	55.8	91.1764705882	61.2	118	51	64989	73.9976915	DE
156	-73	-38.4210526316	190	194	18.8	145484	58.86697802	DE
260	-168	-58.9473684211	285	294	18.8	112020	94.54082941	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737653400	117	3	2.63	117	117	117	1183
1737567000	114	-1.5	-1.30	114	114	114	129531
1737480600	115.5	-2.5	-2.12	117	117	115.5	54248
1737394200	118	6.5	5.83	113	118	113	143543
1737135000	111.5	2	1.83	111.5	111.5	111.5	3691
1737048600	109.5	-0.5	-0.45	109.5	109.5	109.5	15773
1736962200	110	0	0.00	110	110	110	12000
1736875800	110	-1.5	-1.35	108	110	107	95639
1736789400	111.5	0.5	0.45	111.5	111.5	111.5	4
1736530200	111	-2	-1.77	111	111	111	26935
1736443800	113	3	2.73	113	113	106	161491
1736357400	110	2	1.85	108	113	108	69677
1736271000	108	0	0.00	108	109	107	14114
1736184600	108	2.5	2.37	107	108	105	86975
1735925400	105.5	0	0.00	104	107	104	30343
1735839000	105.5	2.5	2.43	107	107	103	15749
1735666200	103	-0.5	-0.48	105	105	103	34007
1735579800	103.5	0	0.00	103.5	103.5	103.5	343
1735320600	103.5	-1	-0.96	103.5	103.5	103.5	8791
1735061400	104.5	0	0.00	104.5	104.5	104.5	0
1734975000	104.5	1.5	1.46	104.5	104.5	104.5	5051
1734715800	103	-6	-5.50	107	107	102	60347
1734629400	109	8	7.92	102	109	101	158886
1734543000	101	2.5	2.54	97	101	97	23498
1734456600	98.5	-0.5	-0.51	98.5	98.5	98.5	40018
1734370200	99	0	0.00	96.5	99	96	23679
1734111000	99	0.25	0.25	99	99	99	17790
1734024600	98.75	0.75	0.77	100	100	95.5	78812
1733938200	98	9	10.11	89	100	89	297734
1733851800	89	3	3.49	85.5	89	85.5	4584
1733765400	86	-1	-1.15	88	90	86	120818
1733506200	87	8	10.13	81	88	81	159509
1733419800	79	0	0.00	79	79	79	26632
1733333400	79	1.25	1.61	77.5	81	77.5	51116
1733247000	77.75	-1.25	-1.58	81	81	77.75	28795
1733160600	79	0.75	0.96	79	79	79	12335
1732901400	78.25	-1.75	-2.19	77	78.25	77	6906
1732815000	80	0	0.00	75.5	80	75.5	46932
1732728600	80	3	3.90	80	80	80	26218
1732642200	77	-3	-3.75	80	80	77	4087
1732555800	80	3.75	4.92	80	80	80	7397
1732296600	76.25	-1	-1.29	74	80.5	73	50567
1732210200	77.25	0.25	0.32	74.5	77.25	74	13329
1732123800	77	3.5	4.76	77	77	77	42063
1732037400	73.5	-5.75	-7.26	75.5	75.5	73.5	51360
1731951000	79.25	0.25	0.32	79.25	79.25	79.25	28109
1731691800	79	3	3.95	75.5	79	75.5	579700
1731605400	76	-0.5	-0.65	77.5	77.5	75.5	48705
1731519000	76.5	0.25	0.33	76.5	76.5	76.5	2040
1731432600	76.25	-2.75	-3.48	75.5	76.25	75.5	6254
1731346200	79	2.5	3.27	75.5	79	75.5	1547
1731087000	76.5	-1.25	-1.61	78	78	76	32085
1731000600	77.75	-1.5	-1.89	77.75	77.75	77.75	7562
1730914200	79.25	0	0.00	79.25	79.25	79.25	919
1730827800	79.25	0	0.00	79.25	79.25	79.25	8208
1730741400	79.25	0	0.00	79.25	79.25	79.25	0
1730482200	79.25	0	0.00	79.25	79.25	79.25	1939
1730395800	79.25	0	0.00	79.25	79.25	79.25	31289
1730309400	79.25	0	0.00	79.25	79.25	79.25	0
1730223000	79.25	0	0.00	77	79.25	77	15992
1730136600	79.25	-0.75	-0.94	77	79.25	77	7235
1729873800	80	0.25	0.31	80	80	80	3579
1729787400	79.75	0	0.00	79.75	79.75	79.75	1551

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관