BetaShares Capital Limited【ATEC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
호주
ASX
BetaShares Capital Limited (ATEC)
BetaShares Capital Limited (ATEC) 과거

BetaShares Capital Limited (ATEC)

30.49

0.17

(0.56%)

마감 27 11월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732598100	30.32	0.07	0.23	30.35	30.48	30.19	13407
1732511700	30.25	0.31	1.04	30.26	30.28	30.05	24764
1732252500	29.94	-0.24	-0.80	30.14	30.16	29.9	46546
1732166100	30.18	-0.08	-0.26	30.3	30.33	30.1	14134
1732079700	30.26	-0.18	-0.59	30.23	30.32	30.1	12246
1731993300	30.44	0.9	3.05	29.57	30.48	29.57	27726
1731906900	29.54	-0.19	-0.64	29.55	29.61	29.41	19026
1731647700	29.73	0.17	0.58	29.7	29.83	29.57	22839
1731561300	29.56	0.42	1.44	29.4	29.59	29.28	31328
1731474900	29.14	-0.24	-0.82	29.3	29.39	29.05	175837
1731388500	29.38	0.47	1.63	29.05	29.38	29	57173
1731302100	28.91	0.26	0.91	28.72	28.91	28.62	42489
1731042900	28.65	0.36	1.27	28.6	28.72	28.5	22624
1730956500	28.29	0.16	0.57	28.5	28.87	28.15	19354
1730870100	28.13	0.64	2.33	27.66	28.13	27.66	10175
1730783700	27.49	-0.1	-0.36	27.44	27.53	27.3	16786
1730697300	27.59	0.34	1.25	27.46	27.59	27.43	15047
1730438100	27.25	-0.18	-0.66	27.13	27.25	27.05	22016
1730351700	27.43	0	0.00	27.5	27.5	27.23	9536
1730265300	27.43	0.12	0.44	27.5	27.54	27.34	33200
1730178900	27.31	0.01	0.04	27.4	27.49	27.3	25979
1730092500	27.3	0.29	1.07	27	27.3	26.99	20283
1729833300	27.01	0.31	1.16	27.1	27.3	26.97	49149
1729746900	26.7	-0.25	-0.93	26.94	26.97	26.7	10682
1729660500	26.95	-0.19	-0.70	27.2	27.21	26.91	18884
1729574100	27.14	-0.29	-1.06	27.37	27.37	26.95	12876
1729487700	27.43	0.05	0.18	27.47	27.51	27.09	41447
1729228500	27.38	-0.16	-0.58	27.55	27.58	27.33	28003
1729142100	27.54	-0.11	-0.40	27.7	27.92	27.5	27492
1729055700	27.65	-0.29	-1.04	27.9	27.99	27.64	27938
1728969300	27.94	0.31	1.12	27.78	27.99	27.7	83655
1728882900	27.63	-0.02	-0.07	27.84	27.84	27.58	100582
1728623700	27.65	0.02	0.07	27.7	27.76	27.61	20073
1728537300	27.63	0.04	0.14	27.62	27.79	27.56	13706
1728450900	27.59	0.5	1.85	27.26	27.61	27.26	10687
1728364500	27.09	-0.16	-0.59	27.2	27.2	27.04	12662
1728278100	27.25	0.33	1.23	27	27.32	26.92	7260
1728022500	26.92	-0.05	-0.19	27	27.06	26.75	7970
1727936100	26.97	0.09	0.33	26.8	27.02	26.8	16064
1727849700	26.88	-0.3	-1.10	27.1	27.1	26.86	19722
1727763300	27.18	0.24	0.89	26.98	27.25	26.98	12494
1727676900	26.94	0.14	0.52	26.85	26.96	26.76	15421
1727417700	26.8	0.11	0.41	26.72	26.82	26.65	16328
1727331300	26.69	0.47	1.79	26.51	26.71	26.46	18442
1727244900	26.22	-0.33	-1.24	26.69	26.69	26.2	11671
1727158500	26.55	0.02	0.08	26.54	26.63	26.4	11643
1727072100	26.53	0.1	0.38	26.4	26.64	26.26	9244
1726812900	26.43	0.09	0.34	26.49	26.69	26.38	18606
1726726500	26.34	0.04	0.15	26.3	26.6	26.21	13493
1726640100	26.3	-0.06	-0.23	26.32	26.37	26.26	20137
1726553700	26.36	0.17	0.65	26.29	26.36	26.23	18545
1726467300	26.19	0.04	0.15	26.27	26.41	26.15	8006
1726208100	26.15	-0.05	-0.19	26.28	26.43	26.15	37500
1726121700	26.2	0.17	0.65	25.91	26.2	25.91	18324
1726035300	26.03	0	0.00	26.03	26.03	26.03	0
1725948900	26.03	0.13	0.50	26.02	26.09	25.93	22439
1725862500	25.9	0.1	0.39	25.77	25.91	25.48	9280
1725603300	25.8	-0.03	-0.12	25.75	25.92	25.7	8195
1725516900	25.83	0.35	1.37	25.48	25.9	25.48	49759
1725430500	25.48	-0.55	-2.11	25.49	25.69	25.36	56620
1725344100	26.03	0.15	0.58	25.82	26.04	25.82	24927
1725257700	25.88	-0.2	-0.77	26.09	26.096	25.7	323198
1724998500	26.08	0.14	0.54	26.03	26.17	26.02	51893
1724912100	25.94	-0.01	-0.04	25.93	25.98	25.69	54901
1724825700	25.95	-0.19	-0.73	26	26.04	25.9	24731
1724739300	26.14	-0.21	-0.80	26.24	26.32	26.11	20449

BetaShares Capital

Ifc Tf 7% Lg27 Mxn

Flexshares Esg & Climate...

Vulcan Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관