Copernico Fund de Investimento em Participacoes em Infraestrutua【COPN11】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.21	0.527770796683	39.79	40.74	38.25	4614	39.62985262	FU
4	-0.64	-1.57480314961	40.64	43.55	38.25	5096	40.14696186	FU
12	-8.51	-17.5427746856	48.51	49.88	38.25	6994	43.2258994	FU
26	-3.64	-8.3409715857	43.64	49.88	38.25	7676	43.76305548	FU
52	-26.42	-39.7771755495	66.42	66.68	38.25	7957	48.97964517	FU
156	-61	-60.396039604	101	104	38.25	6030	53.17780381	FU
260	-61	-60.396039604	101	104	38.25	6030	53.17780381	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	40	-0.3	-0.74	40.41	40.41	39.4	5524
1783459800	40.3	0.7	1.77	39.99	40.4	39.5	5003
1783373400	39.6	-1.14	-2.80	40.49	40.49	39.24	3733
1783114200	40.74	1.56	3.98	39.16	40.74	38.56	1428
1783027740	39.18	-0.32	-0.81	40.68	40.69	39.12	9846
1782941400	39.5	-0.57	-1.42	39.79	40.15	38.25	3060
1782855000	40.07	-0.92	-2.24	40	40.85	39.91	2750
1782768600	40.99	1.37	3.46	40.89	40.99	39.74	2116
1782509400	39.62	0.02	0.05	40.77	40.88	39.4	6217
1782423000	39.6	-0.01	-0.03	39.88	40.91	39.6	6156
1782336540	39.61	-0.1	-0.25	41.37	42.24	39.61	8569
1782250200	39.71	-0.64	-1.59	41.47	41.47	39.71	1470
1782163800	40.35	0.17	0.42	42.32	42.5	40	6508
1781904600	40.18	0.58	1.46	40.13	42.99	40.12	2989
1781818140	39.6	-0.41	-1.02	42.5	42.5	39.6	5300
1781731740	40.01	-1.79	-4.28	41.99	43.55	40.01	3252
1781645400	41.8	-0.2	-0.48	41.5	43.5	40.15	8197
1781559000	42	2.5	6.33	40.03	42	39.83	8279
1781299800	39.5	-0.44	-1.10	40.47	42	39.3	8152
1781213400	39.94	-0.41	-1.02	42.2	42.2	39.62	3061
1781126940	40.35	0.54	1.36	40.64	43.5	39.83	5835
1781040600	39.81	-0.19	-0.48	42.5	43.89	39.5	10966
1780954140	40	-1.87	-4.47	41.46	41.73	40	9239
1780695000	41.87	0.86	2.10	42	42.46	40.98	4872
1780522200	41.01	-0.69	-1.65	43	43	40.89	12280
1780435800	41.7	-0.68	-1.60	42.38	42.99	41.63	5707
1780349400	42.38	0.38	0.90	47.55	47.55	40.51	4637
1780090200	42	-0.5	-1.18	43.6	43.6	41.8	3475
1780003800	42.5	0.58	1.38	41.93	43	41.73	2312
1779917400	41.92	-0.18	-0.43	42.95	43.77	41.87	13607
1779830940	42.1	-0.8	-1.86	43	43	41.7	11954
1779744600	42.9	-0.25	-0.58	43.99	45.5	42.83	11437
1779485400	43.15	0.47	1.10	43.76	46.9	42.6	6787
1779398940	42.68	-0.32	-0.74	44.33	46.98	42.56	12628
1779312600	43	-0.03	-0.07	44.99	46.18	42.1	25060
1779226140	43.03	-0.31	-0.72	43.05	44.99	43.03	7492
1779139800	43.34	0.03	0.07	45.55	45.55	43.07	8589
1778880600	43.31	0.08	0.19	46.2	46.2	43.04	15077
1778794140	43.23	-0.98	-2.22	44.45	45.2	43	11498
1778707800	44.21	-0.56	-1.25	45.75	46.7	44.2	6752
1778621400	44.77	-0.95	-2.08	47.23	47.23	42.58	7536
1778535000	45.72	0.67	1.49	45.98	47.4	45.07	9377
1778275800	45.05	-1.46	-3.14	46.6	48.44	45.01	11494
1778189400	46.51	-1.33	-2.78	47.2	48.06	46.51	5251
1778102940	47.84	-0.41	-0.85	48.25	48.64	46.91	5413
1778016600	48.25	0.22	0.46	46.15	48.75	46.15	7743
1777930200	48.03	-0.67	-1.38	47.47	48.82	45	5480
1777584600	48.7	0.7	1.46	48.78	48.87	48.08	1942
1777498140	48	-1.16	-2.36	49.15	49.88	48	2668
1777411800	49.16	0.33	0.68	48.68	49.16	48.25	6872
1777325340	48.83	-0.32	-0.65	49.11	49.11	48.24	3734
1777066200	49.15	0.95	1.97	48.47	49.16	48	8735
1776979800	48.2	-0.4	-0.82	48.79	49.16	48.2	1014
1776893400	48.6	0.56	1.17	48.1	49.09	48.1	4810
1776720600	48.04	-0.2	-0.41	48.22	49.16	47.83	5016
1776461400	48.24	0.24	0.50	48.54	48.91	48	5739
1776375000	48	0.45	0.95	48.12	49.21	47.19	12162
1776288600	47.55	-0.2	-0.42	48.51	49.24	47.18	7371
1776202140	47.75	0.67	1.42	48.42	49.42	47.47	6658
1776115800	47.08	-0.41	-0.86	47.49	48.48	46.78	7284
1775856600	47.49	1.42	3.08	46.11	48.18	46.11	3152
1775770200	46.07	0.34	0.74	45.59	48.87	45.1	23749