VanEck Investments Limited【5GOV】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
호주
ASX
VanEck Investments Limited (5GOV)
VanEck Investments Limited (5GOV) 과거

VanEck Investments Limited (5GOV)

51.81

0.27

(0.52%)

마감 07 3월 2:00PM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741238100	51.54	-0.24	-0.46	51.57	51.57	51.485	2978
1741151700	51.78	-0.34	-0.65	51.74	51.85	51.74	1921
1741065300	52.12	0.19	0.37	52.06	52.175	52.06	2782
1740978900	51.93	-0.25	-0.48	51.99	51.99	51.92	1047
1740719700	52.18	0.27	0.52	52.12	52.18	52.12	1194
1740633300	51.91	0.03	0.06	51.92	51.97	51.91	711
1740546900	51.88	0.13	0.25	51.92	51.985	51.88	709
1740460500	51.75	0.05	0.10	51.77	51.81	51.75	2659
1740374100	51.7	0.34	0.66	51.66	51.7	51.64	1611
1740114900	51.36	0.05	0.10	51.325	51.36	51.325	214
1740028500	51.31	0	0.00	51.41	51.41	51.3	1273
1739942100	51.31	-0.04	-0.08	51.35	51.37	51.31	863
1739855700	51.35	-0.24	-0.47	51.63	51.685	51.35	6986
1739769300	51.59	-0.1	-0.19	51.71	51.71	51.56	6771
1739510100	51.69	0.25	0.49	51.72	51.72	51.64	3669
1739423700	51.44	0	0.00	51.33	51.51	51.33	78688
1739337300	51.44	-0.23	-0.45	51.52	51.52	51.44	656
1739250900	51.67	0.04	0.08	51.74	51.74	51.67	803
1739164500	51.63	-0.17	-0.33	51.7	51.7	51.63	2093
1738905300	51.8	-0.17	-0.33	51.83	51.84	51.79	2351
1738818900	51.97	0.17	0.33	51.955	52	51.93	1263
1738732500	51.8	0.26	0.50	51.6	51.83	51.6	3722
1738646100	51.54	-0.2	-0.39	51.56	51.58	51.54	584
1738559700	51.74	0.12	0.23	51.53	51.85	51.53	1464
1738300500	51.62	-0.03	-0.06	51.75	51.81	51.6	2504
1738214100	51.65	-0.12	-0.23	51.68	51.68	51.64	5142
1738127700	51.77	0.25	0.49	51.55	51.79	51.55	1994
1738041300	51.52	0.13	0.25	51.52	51.55	51.52	352
1737695700	51.39	-0.06	-0.12	51.36	51.43	51.35	1355
1737609300	51.45	0.05	0.10	51.43	51.47	51.42	912
1737522900	51.4	-0.17	-0.33	51.5	51.5	51.4	1051
1737436500	51.57	0.27	0.53	51.5	51.58	51.5	2525
1737350100	51.3	0.04	0.08	51.18	51.3	51.16	90
1737090900	51.26	0.04	0.08	51.32	51.32	51.26	1959
1737004500	51.22	0.41	0.81	51.16	51.22	51.1	2936
1736918100	50.81	0	0.00	50.78	50.81	50.78	715
1736831700	50.81	0.1	0.20	50.81	50.85	50.77	1732
1736745300	50.71	-0.41	-0.80	50.78	50.8	50.66	3129
1736486100	51.12	-0.05	-0.10	51.21	51.21	51.1	3343
1736399700	51.17	0.02	0.04	51.145	51.22	51.145	3583
1736313300	51.15	-0.17	-0.33	51.22	51.3	51.14	2676
1736226900	51.32	-0.09	-0.18	51.41	51.41	51.32	3025
1736140500	51.41	-0.18	-0.35	51.45	51.45	51.39	5004
1735881300	51.59	0.04	0.08	51.59	51.59	51.59	27
1735794900	51.55	-0.01	-0.02	51.53	51.55	51.53	81
1735617660	51.56	0.21	0.41	51.57	51.57	51.56	3796
1735535700	51.35	-0.21	-0.41	51.355	51.39	51.3	447
1735276500	51.56	0.23	0.45	51.47	51.64	51.47	5291
1735014060	51.33	-0.2	-0.39	51.46	51.46	51.33	3373
1734930900	51.53	0.32	0.62	51.46	51.54	51.4	15659
1734671700	51.21	-0.19	-0.37	51.25	51.27	51.09	14142
1734585300	51.4	-0.41	-0.79	51.6	51.6	51.4	2786
1734498900	51.81	0.09	0.17	51.78	51.83	51.74	2136
1734412500	51.72	0.05	0.10	51.69	51.78	51.69	6004
1734326100	51.67	0.04	0.08	51.7	51.7	51.61	964
1734066900	51.63	-0.05	-0.10	51.61	51.66	51.61	382
1733980500	51.68	-0.31	-0.60	52.02	52.02	51.68	240
1733894100	51.99	-0.1	-0.19	52.04	52.04	51.96	1950
1733807700	52.09	0.2	0.39	51.83	52.1	51.83	5934
1733721300	51.89	0.02	0.04	51.95	51.95	51.88	5057
1733462100	51.87	0	0.00	51.72	51.87	51.72	5444

VanEck Investments

Agence Francaise de Deve...

Intesa Sanpaolo

BNP Paribas Theam S&P 50...

AMUNDI Gbl Agg Bond UCIT...

Region NouvelleAquitaine...

Begbies Traynor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관