Tortoise North American Pipeline Fund New【TPYP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Tortoise North American Pipeline Fund New (TPYP)
Tortoise North American Pipeline Fund New (TPYP) 과거

Tortoise North American Pipeline Fund New (TPYP)

34.54

0.22

(0.64%)

마감 10 3월 5:00AM

34.60

0.06

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.53	-1.51126318791	35.07	36.3327	34.23	69096	35.29197126	SP
4	-0.97	-2.7316248944	35.51	36.3327	34.23	55772	35.42122845	SP
12	-0.32	-0.917957544464	34.86	37.5	33.14	80371	35.26390893	SP
26	3.5	11.2757731959	31.04	37.5	30.545	63163	34.49566682	SP
52	7.37	27.1255060729	27.17	37.5	26.56	63528	31.55602764	SP
156	8.33	31.781762686	26.21	37.5	22.62	74466	27.08747982	SP
260	17.03	97.258709309	17.51	37.5	10.92	102784	21.95111568	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	34.54	0.22	0.64	34.41	34.7925	34.04	33580
1741303800	34.32	-0.68	-1.94	34.74	34.79	34.23	48116
1741217400	35	-0.14	-0.40	35.17	35.17	34.576	40327
1741131000	35.14	-0.58	-1.62	35.37	35.59	34.9	119139
1741044600	35.72	-0.23	-0.64	36.19	36.3327	35.49	61273
1740785400	35.95	0.79	2.25	35.07	36.01	35.07	76624
1740699000	35.16	-0.09	-0.26	35.25	35.34	35.0257	30780
1740612600	35.25	0.23	0.66	35.07	35.3547	35.03	51762
1740526200	35.02	-0.3	-0.86	35.31	35.31	34.57	62825
1740439800	35.3242	-0.14	-0.38	35.53	35.59	35.1614	94507
1740180600	35.46	-0.37	-1.03	35.69	35.86	35.2538	51795
1740094200	35.83	0.05	0.14	35.79	35.855	35.2336	57211
1740007800	35.78	0.01	0.03	35.83	36.075	35.6552	28714
1739921400	35.77	0.18	0.52	35.6	35.9687	35.51	56026
1739575800	35.5856	-0.15	-0.43	35.84	36.0181	35.4803	35460
1739489400	35.74	0.57	1.62	35.24	35.8985	35.24	61322
1739403000	35.17	-0.41	-1.15	35.36	35.54	35.0919	30421
1739316600	35.58	-0.14	-0.39	35.68	35.71	35.29	81764
1739230200	35.7186	0.37	1.04	35.61	35.88	35.38	40924
1738971000	35.35	-0.04	-0.11	35.51	35.568	35.13	30678
1738884600	35.39	-0.51	-1.42	36.09	36.2255	35.255	95436
1738798200	35.9	0.37	1.04	35.62	36.12	35.62	89969
1738711800	35.53	0.02	0.06	35.36	35.731	35.36	43644
1738625400	35.51	0.34	0.97	34.8	35.58	34.4434	86784
1738366200	35.17	-0.75	-2.09	35.77	35.77	35.0101	55682
1738279800	35.92	0.68	1.93	35.51	35.92	35.51	99634
1738193400	35.24	0.01	0.03	35.16	35.6133	35.16	59575
1738107000	35.23	0.19	0.54	35.15	35.366	34.9201	80885
1738020600	35.04	-1.45	-3.97	36.01	36.01	34.88	118724
1737761400	36.49	-0.01	-0.03	36.58	36.6985	36.34	159563
1737675000	36.5	0	0.00	36.5	36.5	36.5	0
1737588600	36.5	-0.76	-2.04	37.4	37.4	36.5	153745
1737502200	37.26	0.46	1.25	36.98	37.5	36.98	86822
1737156600	36.8	0.22	0.60	36.62	36.91	36.5	86713
1737070200	36.58	0.61	1.70	36.06	36.58	35.94	138535
1736983800	35.97	0.18	0.50	36.2	36.2694	35.89	118620
1736897400	35.79	0.77	2.20	35.1	35.87	34.95	112759
1736811000	35.02	0.3	0.86	34.74	35.04	34.74	63540
1736551800	34.7224	-0.32	-0.91	35.29	35.2921	34.63	320724
1736379000	35.04	0.48	1.38	34.6	35.0496	34.6	26929
1736292600	34.5636	0.01	0.04	34.66	34.76814	34.53	175655
1736206200	34.55	-0.33	-0.95	35.09	35.09	34.51	82379
1735947000	34.88	0.18	0.52	34.96	35	34.79	145388
1735860600	34.7	0.61	1.79	34.36	34.7	34.29	70622
1735687800	34.09	-0.21	-0.61	34.13	34.2987	33.99	32909
1735601400	34.3	0.17	0.50	34.12	34.49	33.99	132677
1735342200	34.13	-0.11	-0.31	34.18	34.3799	33.9901	48136
1735255800	34.2359	-0.17	-0.49	34.48	34.48	34.1759	139859
1735077840	34.405	0.2	0.58	34.31	34.46	34.1289	25342
1734996600	34.2053	0.3	0.87	33.83	34.209	33.5248	67535
1734737400	33.91	0.53	1.59	33.36	33.95	33.36	44552
1734651000	33.38	0.21	0.63	33.409999	33.6099	33.229999	37965
1734564600	33.17	-0.99	-2.89	34.16	34.16	33.14	38263
1734478200	34.157	-0.2	-0.58	34.2	34.22	33.9	53758
1734391800	34.3575	-0.36	-1.04	34.61	34.7561	34.3194	32817
1734132600	34.72	-0.19	-0.54	34.86	34.91	34.62	154252
1734046200	34.91	-0.13	-0.38	34.91	35.11	34.81	112438
1733959800	35.0426	0.3	0.86	34.94	35.16	34.885	250854
1733873400	34.7431	-0.22	-0.64	34.94	35.1	34.74	28256

Tortoise North American ...

AlphaVest Acquisition

Investo S&P Biotech Sel ...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관