Vanguard Funds Plc【VUSC.GB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
AQSE
Vanguard Funds Plc (VUSC.GB)
Vanguard Funds Plc (VUSC.GB) 과거

Vanguard Funds Plc (VUSC.GB)

38.79

38.79

(0.00%)

마감 30 11월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732897620	38.79	-0.03	-0.06	38.835	38.835	38.79	26
1732808160	38.815	-0.14	-0.35	38.89545	38.89545	38.815	12
1732721820	38.95	-0.11	-0.28	39.075	39.075	38.87	10
1732638480	39.05775	-0.05	-0.13	39.11	39.17	39.05775	191
1732548840	39.11	-0.08	-0.19	38.965	39.11	38.965	8
1732289460	39.185	0.39	1.01	39.285	39.285	39.185	13
1732206540	38.79275	0	0.00	38.79275	38.79275	38.79275	0
1732120140	38.79275	-0.1	-0.25	38.79275	38.79275	38.79275	1
1732033620	38.89045	-0.02	-0.06	38.90275	38.90275	38.89045	30
1731947580	38.9125	0.12	0.30	38.935	38.935	38.89775	132
1731688080	38.79555	0.07	0.18	38.79	38.79555	38.695	125
1731598260	38.7256	-0.08	-0.22	38.88	38.88	38.7256	11
1731511920	38.81	0.28	0.71	38.625	38.81	38.625	10
1731428820	38.535	0.27	0.70	38.493	38.535	38.493	244
1731342540	38.26545	0.19	0.51	38.31	38.435	38.26545	92
1731083160	38.07311	0.09	0.25	38.1575	38.24	38.07311	35
1730993820	37.98	0.13	0.34	38.235	38.235	37.98	9
1730910480	37.85	0	0.00	37.85	37.85	37.85	0
1730824080	37.85	-0.18	-0.47	38.003	38.003	37.85	4
1730737740	38.02725	-0.03	-0.09	38.025	38.043	37.99	174
1730475300	38.06	-0.24	-0.61	38.205	38.205	38.06	3
1730388900	38.295	0.21	0.55	38.125	38.295	37.95	11
1730305440	38.085	0.12	0.32	37.96	38.085	37.96	16
1730193840	37.965	-0.07	-0.18	38	38	37.965	2
1730132940	38.03275	0.01	0.03	38.255	38.255	37.9875	246
1729869960	38.02	-0.03	-0.08	38.075	38.075	37.97555	30
1729783680	38.0515	0.04	0.10	38.105	38.105	37.985	25
1729697340	38.01275	-0.11	-0.28	38.01275	38.01275	38.01275	8
1729610340	38.12	0.2	0.53	38.12	38.12	38.12	1
1729524420	37.9205	0.05	0.13	37.96	37.96	37.845	59
1729262100	37.87	-0.15	-0.38	37.86545	37.87	37.86545	7
1729178580	38.015	0.07	0.20	38.145	38.145	38.015	5
1729092540	37.94045	0.2	0.53	37.998	38.0154	37.94045	225
1729006140	37.74045	-0.03	-0.08	37.79	37.79	37.74045	149
1728919680	37.7705	-0.03	-0.09	37.85775	37.875	37.7705	212
1728660540	37.805	0	0.00	37.805	37.805	37.805	0
1728574140	37.805	-0.04	-0.11	37.75	37.805	37.75	24
1728487740	37.84738	0	0.00	37.84738	37.84738	37.84738	0
1728401340	37.84738	-0.03	-0.08	37.823	37.84738	37.79	65
1728311580	37.87725	0.07	0.18	37.85	37.89	37.82	29
1728053040	37.808	-0.17	-0.44	37.808	37.808	37.808	2
1727966700	37.975	0.52	1.39	37.895	37.975	37.895	9
1727882940	37.45325	0.04	0.12	37.44	37.485	37.395	286
1727793720	37.41	0.23	0.62	37.245	37.41	37.245	5
1727710080	37.18	0.08	0.22	38.38	38.38	37.065	9
1727447580	37.1	-0.08	-0.20	37.17	37.17	37.055	13
1727364240	37.1754	-0.01	-0.03	37.28	37.285	37.12035	113
1727277960	37.1853	-0	-0.01	37.205	37.245	37.13325	27
1727191740	37.19	-0.08	-0.21	37.1503	37.225	37.15	16
1727102220	37.27	-0.12	-0.32	37.515	37.515	37.27	21
1726843740	37.39	-0.08	-0.21	37.35	37.415	37.33	8
1726756740	37.47	-0.12	-0.31	37.505	37.505	37.47	11
1726669920	37.585	-0.01	-0.04	37.585	37.585	37.585	1
1726586700	37.5985	0.11	0.29	37.645	37.645	37.5504	168
1726498920	37.49	-0.23	-0.60	37.715	37.715	37.49	37
1726238280	37.715	-0.27	-0.70	37.805	37.805	37.715	5
1726151880	37.98	-0.18	-0.48	38.105	38.105	37.98	11
1726068360	38.16225	0	0.00	38.16225	38.16225	38.16225	0
1725981960	38.16225	0.12	0.32	37.945	38.16225	37.945	207
1725892800	38.04	0.25	0.66	37.94	38.04	37.94	30
1725633480	37.79	0.04	0.11	37.715	37.79	37.67375	11
1725547140	37.75	0.05	0.12	37.705	37.75	37.7	15
1725460740	37.705	-0.1	-0.26	37.76	37.76	37.705	4
1725374160	37.805	0.16	0.41	37.69	37.805	37.69	9
1725287700	37.65	0	0.01	37.67	37.67	37.64275	19
1725028800	37.645	0.15	0.40	37.645	37.645	37.645	1

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관