Alerian Energy Infrastructure【ENFR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Alerian Energy Infrastructure (ENFR)
Alerian Energy Infrastructure (ENFR) 과거

Alerian Energy Infrastructure (ENFR)

31.52

-0.10

(-0.32%)

마감 28 2월 6:00AM

31.52

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.81	-2.50541292917	32.33	32.38	30.87	119971	31.69485982	SP
4	-1.51	-4.57160157433	33.03	33.1	30.87	86450	32.13863386	SP
12	-1.02	-3.13460356484	32.54	34.28	29.8	90039	32.02145975	SP
26	3.82	13.7906137184	27.7	34.28	27.2501	62600	31.46774907	SP
52	7.85	33.1643430503	23.67	34.28	23.5527	43808	29.91249243	SP
156	10.92	53.0097087379	20.6	34.28	18.96	37063	25.02221748	SP
260	14.37	83.7900874636	17.15	34.28	7.46	35296	21.57669307	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740699000	31.52	-0.1	-0.32	31.74	31.8	31.47	69418
1740612600	31.62	0.17	0.54	31.47	31.74	31.42	75259
1740526200	31.45	-0.26	-0.82	31.68	31.68	30.87	101424
1740439800	31.71	-0.21	-0.66	32.04	32.130499	31.49	176368
1740180600	31.92	-0.47	-1.45	32.33	32.38	31.7433	177386
1740094200	32.39	-0.07	-0.22	32.43	32.43	31.91	78050
1740007800	32.46	0.02	0.06	32.45	32.619999	32.275	38274
1739921400	32.439999	0.25	0.78	32.29	32.5656	32.189999	55684
1739575800	32.189999	-0.16	-0.49	32.49	32.5	32.1689	80137
1739489400	32.35	0.54	1.70	31.93	32.439	31.93	38254
1739403000	31.81	-0.76	-2.33	32.1	32.22	31.7501	64413
1739316600	32.57	-0.17	-0.52	32.79	32.79	32.377699	49853
1739230200	32.74	0.28	0.86	32.729999	32.9396	32.549799	64696
1738971000	32.46	0.02	0.06	32.53	32.5899	32.119999	90961
1738884600	32.439999	-0.49	-1.49	33.1	33.1	32.2506	59566
1738798200	32.93	0.32	0.98	32.78	33.0499	32.71	67731
1738711800	32.61	0.19	0.59	32.479999	32.799999	32.42	78811
1738625400	32.42	0.28	0.87	31.67	32.54	31.42	103702
1738366200	32.14	-0.82	-2.49	33.03	33.034999	32.14	176265
1738279800	32.96	0.42	1.29	32.799999	32.9885	32.7547	120616
1738193400	32.54	0.17	0.53	32.33	32.71	32.33	60339
1738107000	32.369999	0.19	0.59	32.259999	32.431399	31.9	137069
1738020600	32.18	-1.29	-3.85	33.229999	33.229999	31.935	160815
1737761400	33.47	-0.11	-0.33	33.65	33.75	33.42	77360
1737675000	33.58	0	0.00	33.58	33.58	33.58	0
1737588600	33.58	-0.54	-1.58	34.16	34.16	33.58	129444
1737502200	34.12	0.5	1.49	33.83	34.28	33.78	221089
1737156600	33.62	0.26	0.78	33.47	33.7486	33.28	88533
1737070200	33.36	0.44	1.34	32.979999	33.36	32.9013	66870
1736983800	32.92	0.11	0.34	33.18	33.189999	32.82	66721
1736897400	32.81	0.69	2.15	32.189999	32.939999	32.189999	118235
1736811000	32.119999	0.23	0.72	31.95	32.259999	31.9	107090
1736551800	31.89	-0.26	-0.81	32.259999	32.43	31.7861	149764
1736379000	32.15	0.45	1.42	31.7	32.159999	31.6126	52692
1736292600	31.7	-0.01	-0.03	31.81	31.918	31.62	81019
1736206200	31.71	-0.11	-0.35	32.06	32.06	31.6475	147210
1735947000	31.82	0.14	0.44	31.83	32	31.78	74984
1735860600	31.68	0.53	1.70	31.37	31.689	31.27	84775
1735687800	31.15	0.09	0.29	31.21	31.26	31.0001	92339
1735601400	31.06	0.21	0.68	30.75	31.14	30.6121	102610
1735342200	30.85	-0.06	-0.19	30.81	30.947726	30.6096	179277
1735255800	30.91	-0.29	-0.93	31.23	31.23	30.82	38034
1735077840	31.2	0.31	1.00	31	31.2	30.85	27558
1734996600	30.89	0.29	0.95	30.59	30.89	30.3171	50629
1734737400	30.6	0.55	1.83	29.91	30.62	29.9	77219
1734651000	30.05	0.22	0.74	30.24	30.37	29.9116	145475
1734564600	29.83	-0.88	-2.85	30.74	30.74	29.8	81109
1734478200	30.705	-0.2	-0.63	30.91	30.91	30.44	48970
1734391800	30.9	-0.4	-1.28	31.26	31.2785	30.9	72417
1734132600	31.3	-0.16	-0.51	31.51	31.51	31.22	74495
1734046200	31.46	-0.06	-0.19	31.52	31.63	31.42	41498
1733959800	31.52	0.33	1.06	31.37	31.6599	31.315	45513
1733873400	31.19	-0.21	-0.67	31.56	32.2013	31.1709	52293
1733787000	31.4	-0.8	-2.49	32.24	32.39	31.37	130599
1733527800	32.2002	-0.37	-1.14	32.54	32.54	32.029899	72079
1733441400	32.57	0.44	1.37	32.25	32.6899	32.223599	67227
1733355000	32.13	-0.31	-0.96	32.49	32.979999	32	90743
1733268600	32.439999	0.07	0.23	32.53	32.549999	32.229999	66349
1733182200	32.365	-0.75	-2.26	33.119999	33.1394	32.255	142900
1732917840	33.1122	0.41	1.26	32.82	33.18	32.82	18617

Alerian Energy Infrastru...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관