Fidelity MSCI Financials Index【FNCL】시계열 데이터 | ADVFN

다우존스 지수

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

홈
인베스팅
ETFs
미국
AMEX
Fidelity MSCI Financials Index (FNCL)
Fidelity MSCI Financials Index (FNCL) 과거

Fidelity MSCI Financials Index (FNCL)

67.04

-0.27

(-0.40%)

마감 27 4월 5:00AM

67.06

0.02

(0.03%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.51	3.8896637223	64.53	68.0388	62.8381	100877	65.76102109	SP
4	-2.89	-4.1327041327	69.93	70.2975	58.68	194077	65.33060513	SP
12	-6.74	-9.13526701003	73.78	74.255	58.68	161436	68.59844123	SP
26	0.23	0.344259841341	66.81	74.255	58.68	158388	69.4221956	SP
52	9.68	16.8758716876	57.36	74.255	56.5701	120178	66.43689366	SP
156	16.46	32.5425069197	50.58	74.255	42.22	124554	54.36666399	SP
260	36.22	117.521090201	30.82	74.255	28.25	163852	50.80461488	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745620200	67.04	-0.27	-0.40	67	67.23	66.6421	118182
1745533800	67.31	0.86	1.29	66.26	67.41	66.04	73175
1745447400	66.45	0.82	1.25	67	68.0388	66.2655	114362
1745361000	65.629999	2.16	3.40	64.349999	65.7773	64.349999	146976
1745274600	63.47	-1.44	-2.22	64.53	64.53	62.8381	73966
1744929000	64.91	0.27	0.42	64.79	65.5797	64.59	106580
1744842600	64.64	-0.98	-1.49	65.43	65.715	64.19	71972
1744756200	65.62	0.21	0.32	65.69	66.41	65.62	290158
1744669800	65.41	0.71	1.10	65.629999	66	64.93	122940
1744410600	64.7	0.97	1.52	63.17	64.9264	62.9901	76168
1744324200	63.73	-2.2	-3.34	64.72	64.9899	61.92	230281
1744237800	65.93	4.85	7.94	60.17	66.23	59.855	253138
1744151400	61.08	-0.23	-0.38	63.77	64.25	60.0501	231418
1744065000	61.31	-0.15	-0.24	60.01	63.52	58.68	430294
1743805800	61.46	-4.81	-7.26	64.22	64.423	61.33	351044
1743719400	66.269999	-3.77	-5.38	67.26	67.7481	66.2	181511
1743633000	70.04	0.67	0.97	68.8	70.2975	68.8	414021
1743546600	69.37	-0.15	-0.22	69.24	69.7671	68.65	316632
1743460200	69.52	0.8	1.16	68	69.79	67.7936	131144
1743201000	68.7225	-1.34	-1.91	69.93	70.2	68.4481	71990
1743114600	70.06	-0.23	-0.33	70.11	70.49	69.6	96214
1743028200	70.29	-0.35	-0.50	70.73	71.3	70.08	69953
1742941800	70.64	0.37	0.53	70.64	70.78	70.2	94502
1742855400	70.27	1.31	1.90	69.7	70.4699	69.6	193892
1742596200	68.96	-0.48	-0.69	68.67	69.18	68.4	167269
1742509800	69.44	0.01	0.01	68.95	69.9591	68.88	164373
1742423400	69.43	0.87	1.27	68.66	69.8271	68.4974	182197
1742337000	68.56	-0.23	-0.33	68.67	68.7881	68.3301	78022
1742250600	68.79	0.91	1.34	67.68	69.04	67.68	68401
1741991400	67.88	1.58	2.38	67.01	68.02	66.879999	108134
1741905000	66.3	-0.59	-0.88	66.93	67.25	66.1586	135863
1741818600	66.89	0.2	0.30	67.4	67.53	66.230099	132876
1741732200	66.69	-0.4	-0.60	67.13	67.3	66.22	319317
1741645800	67.09	-1.92	-2.78	67.87	68.1	66.42	331883
1741390200	69.01	-0.29	-0.42	69.02	69.35	67.72	275497
1741303800	69.3	-1.26	-1.79	69.77	70.11	68.95	148150
1741217400	70.56	0.48	0.68	70.23	70.905	69.59	113855
1741131000	70.08	-2.63	-3.62	72.01	72.01	69.66	291183
1741044600	72.71	-0.65	-0.89	73.62	74.07	72.1601	238713
1740785400	73.36	1.37	1.90	72.25	73.46	72.01	122011
1740699000	71.99	0.38	0.53	71.9	72.88	71.8009	84519
1740612600	71.61	-0.04	-0.06	71.79	72.275	71.51	91060
1740526200	71.65	-0.18	-0.25	72.13	72.34	70.86	175551
1740439800	71.83	0.06	0.08	72.08	72.445	71.46	119294
1740180600	71.77	-1.08	-1.48	72.92	73.005	71.57	128488
1740094200	72.85	-1.17	-1.58	73.88	73.88	72.35	116948
1740007800	74.02	-0.15	-0.20	73.94	74.109	73.66	99484
1739921400	74.17	0.57	0.77	73.76	74.17	73.59	94160
1739575800	73.6	0.15	0.20	73.6	73.875	73.5305	64204
1739489400	73.45	0.52	0.71	73.22	73.57	72.8601	94795
1739403000	72.93	-0.36	-0.49	72.8	72.9598	72.36	136158
1739316600	73.29	0.12	0.16	73	73.36	72.54	151143
1739230200	73.17	-0.55	-0.75	73.92	73.92	72.907	107459
1738971000	73.72	-0.4	-0.54	74.12	74.255	73.6605	184864
1738884600	74.12	0.59	0.80	73.95	74.12	73.58	117408
1738798200	73.53	0.79	1.09	73	73.53	72.75	88944
1738711800	72.74	-0.13	-0.18	72.86	73.0825	72.5601	167693
1738625400	72.87	-0.28	-0.38	72.07	73.01	71.7136	192910
1738366200	73.15	-0.56	-0.76	73.78	73.93	73.15	145611
1738279800	73.71	0.69	0.94	73.63	74.0685	73.1773	106849
1738193400	73.02	0.02	0.03	72.84	73.56	72.77	365839
1738107000	73	-0.07	-0.10	72.91	73.21	72.72	183054
1738020600	73.07	0.64	0.88	72.18	73.07	72.04	100328

Fidelity MSCI Financials

Amundi Bloomberg Equal-w...

Archimede Investments

BNP Paribas Issuance

AMUNDI DAX 50 ESG UCITS ...

Societe Generale Effekten

BNP Paribas Issuance

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관