VanEck Investments Limited【XCO2】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
호주
ASX
VanEck Investments Limited (XCO2)
VanEck Investments Limited (XCO2) 과거

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
1730870100	18.37	0.04	0.22	18.34	18.37	18.34	131
1730783700	18.33	0	0.00	18.33	18.33	18.33	0
1730697300	18.33	0	0.00	18.33	18.33	18.33	0
1730438100	18.33	-0.06	-0.33	18.33	18.33	18.33	28
1730351700	18.39	0.8	4.55	18.39	18.39	18.25	2049
1730265300	17.59	0	0.00	17.59	17.59	17.59	0
1730178900	17.59	0	0.00	17.59	17.59	17.59	0
1730092500	17.59	0	0.00	17.59	17.59	17.59	0
1729833300	17.59	0	0.00	17.59	17.59	17.59	0
1729746900	17.59	0	0.00	17.59	17.59	17.59	0
1729660500	17.59	-0.25	-1.40	17.55	17.6	17.55	449
1729574100	17.84	0.09	0.51	17.84	17.84	17.84	648
1729487700	17.75	-0.24	-1.33	17.75	17.75	17.75	19
1729228500	17.99	0	0.00	17.99	17.99	17.99	0
1729142100	17.99	-0.01	-0.06	17.99	17.99	17.99	55
1729055700	18	0	0.00	18	18	18	0
1728969300	18	0.12	0.67	18	18	18	545
1728882900	17.88	0.14	0.79	17.88	17.88	17.88	55
1728623700	17.74	0.69	4.05	17.69	17.82	17.69	52
1728537300	17.05	0.03	0.18	17.05	17.05	17.05	998
1728450900	17.02	0.02	0.12	17.08	17.08	17.02	6
1728364500	17	0	0.00	17	17	17	0
1728278100	17	-0.19	-1.11	17	17	17	469
1728022500	17.19	0.32	1.90	17.06	17.19	17.06	901
1727936100	16.87	-0.62	-3.54	16.87	16.87	16.87	310
1727849700	17.49	0	0.00	17.49	17.49	17.49	0
1727763300	17.49	0.01	0.06	17.56	17.56	17.39	161
1727676900	17.48	-0.05	-0.29	17.63	17.63	17.48	102
1727417700	17.53	0	0.00	17.53	17.53	17.53	0
1727331300	17.53	-0.27	-1.52	17.53	17.53	17.53	4
1727244900	17.8	0	0.00	17.8	17.8	17.8	1
1727158500	17.8	0	0.00	17.8	17.8	17.8	0
1727072100	17.8	0	0.00	17.8	17.8	17.8	0
1726812900	17.8	-0.21	-1.17	17.8	17.83	17.8	109
1726726500	18.01	-0.04	-0.22	18.09	18.09	18	384
1726640100	18.05	-0.13	-0.72	18.07	18.07	18.05	259
1726553700	18.18	-0.41	-2.21	18.18	18.18	18.18	502
1726467300	18.59	-0.01	-0.05	18.59	18.59	18.59	1
1726208100	18.6	0	0.00	18.6	18.6	18.6	0
1726121700	18.6	-0.28	-1.48	18.75	18.75	18.57	3866
1726035300	18.88	0	0.00	18.88	18.88	18.88	1
1725948900	18.88	0.06	0.32	18.88	18.88	18.88	4400
1725862500	18.82	0	0.00	18.82	18.82	18.82	0
1725603300	18.82	0	0.00	18.82	18.82	18.82	0
1725516900	18.82	-0.09	-0.48	18.82	18.82	18.82	1
1725430500	18.91	-0.22	-1.15	18.91	18.91	18.91	8
1725344100	19.13	0	0.00	19.15	19.15	19.13	2
1725257700	19.13	0.16	0.84	19.13	19.13	19.13	1125
1724998500	18.97	0.01	0.05	18.97	18.97	18.97	841
1724912100	18.96	0.03	0.16	18.96	18.96	18.96	1
1724825700	18.93	0.21	1.12	18.93	18.96	18.93	188
1724739300	18.72	-0.09	-0.48	18.72	18.72	18.72	51
1724652900	18.81	-0.14	-0.74	18.81	18.81	18.81	404
1724393700	18.95	0	0.00	18.95	18.95	18.95	0
1724307300	18.95	-0.22	-1.15	18.95	18.95	18.95	1
1724220900	19.17	0.14	0.74	19.17	19.17	19.17	261
1724134500	19.03	0	0.00	19.03	19.03	19.03	1
1724048100	19.03	-0.03	-0.16	19.09	19.09	19.03	2264
1723788900	19.06	0	0.00	19.06	19.06	19.06	0
1723702500	19.06	0.25	1.36	19.06	19.06	19.06	1
1723616100	18.805	-0.32	-1.65	18.82	18.82	18.79	30
1723529700	19.12	0.43	2.30	19.12	19.12	19.12	102
1723443300	18.69	-0.3	-1.58	18.69	18.79	18.69	4195
1723184100	18.99	0	0.00	18.99	18.99	18.99	0
1723097700	18.99	-0.05	-0.26	19.02	19.02	18.99	56
1723011300	19.04	0.11	0.58	19.04	19.04	19.04	3

VanEck Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관