Hsbc Msci China A Iucits Etf【HMCA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
Hsbc Msci China A Iucits Etf (HMCA)
Hsbc Msci China A Iucits Etf (HMCA) 과거

Hsbc Msci China A Iucits Etf (HMCA)

8.136

-0.125

( -1.51% )

업데이트: 17:35:51

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744300500	8.116	0	0.00	8.116	8.116	8.116	0
1744214100	8.116	0	0.00	8.116	8.116	8.116	0
1744127700	8.116	0.09	1.08	8.171	8.235	8.068	27180
1744041300	8.029	-0.62	-7.20	7.775	8.045	7.77	21420
1743782100	8.6519999	0	0.00	8.6519999	8.6519999	8.6519999	0
1743695700	8.6519999	-0.33	-3.71	8.784	8.784	8.6199999	8371
1743609300	8.985	0.01	0.08	9.031	9.031	8.978	6578
1743522900	8.978	0.01	0.07	9.014	9.017	8.978	15681
1743436500	8.972	-0.06	-0.61	8.996	9.005	8.972	1718
1743180900	9.0269999	-0.11	-1.17	9.099	9.099	9.023	10234
1743094500	9.134	0.01	0.11	9.176	9.176	9.131	4763
1743008100	9.124	-0.01	-0.10	9.13	9.13	9.089	3565
1742921700	9.1329999	0.01	0.12	9.173	9.184	9.131	10176
1742835300	9.122	0.03	0.34	9.178	9.178	9.122	2364
1742576100	9.091	-0.11	-1.17	9.091	9.128	9.0719999	9704
1742489700	9.199	-0.1	-1.09	9.223	9.239	9.187	1355
1742403300	9.3	0.02	0.16	9.296	9.337	9.283	28687
1742316900	9.285	-0.02	-0.26	9.246	9.285	9.24	5394
1742230500	9.309	-0.04	-0.37	9.264	9.337	9.264	3660
1741971300	9.344	0.21	2.25	9.339	9.379	9.339	2278
1741884900	9.138	0.07	0.78	9.101	9.138	9.064	3389
1741798500	9.067	-0.05	-0.50	9.089	9.098	9.066	6693
1741712100	9.113	0.03	0.36	9.111	9.139	9.077	6598
1741625700	9.08	-0.07	-0.75	9.137	9.137	9.058	14268
1741366500	9.1489999	-0.04	-0.38	9.1489999	9.174	9.114	12364
1741280100	9.184	0.06	0.61	9.188	9.2449999	9.184	5928
1741193700	9.128	-0.1	-1.12	9.217	9.217	9.128	8888
1741107300	9.231	-0.08	-0.85	9.2129999	9.242	9.203	7354
1741020900	9.31	-0.06	-0.64	9.363	9.363	9.2899999	29266
1740761700	9.3699999	-0.12	-1.29	9.366	9.3699999	9.359	7335
1740675300	9.492	0.02	0.23	9.5109999	9.567	9.467	10122
1740588900	9.47	0.04	0.46	9.4789999	9.481	9.446	5251
1740502500	9.427	-0.02	-0.21	9.407	9.432	9.377	9050
1740416100	9.4469999	-0.16	-1.66	9.506	9.5109999	9.4469999	5978
1740156900	9.606	0.11	1.12	9.528	9.606	9.496	20712
1740070500	9.5	0.1	1.10	9.435	9.5	9.396	4521
1739984100	9.397	0.09	1.00	9.38	9.426	9.38	11654
1739897700	9.304	-0.13	-1.42	9.342	9.38	9.304	8299
1739811300	9.438	0.02	0.18	9.426	9.438	9.375	27741
1739552100	9.421	0.1	1.08	9.455	9.4949999	9.421	36316
1739465700	9.32	-0.08	-0.88	9.3	9.32	9.288	98136
1739379300	9.403	0.03	0.31	9.392	9.438	9.381	6789
1739292900	9.374	-0.01	-0.10	9.345	9.379	9.323	3234
1739206500	9.3829999	-0.02	-0.24	9.425	9.425	9.365	4635
1738947300	9.406	0.17	1.82	9.34	9.406	9.34	3415
1738860900	9.238	0.08	0.87	9.235	9.259	9.235	1368
1738774500	9.158	-0.14	-1.47	9.157	9.158	9.094	2573
1738688100	9.295	0.04	0.43	9.303	9.343	9.291	4548
1738601700	9.255	-0.05	-0.49	9.299	9.299	9.203	2994
1738342500	9.301	0	0.01	9.385	9.385	9.301	2551
1738256100	9.3	0.01	0.11	9.305	9.305	9.253	1693
1738169700	9.2899999	0.05	0.58	9.316	9.347	9.288	3704
1738083300	9.236	0.07	0.80	9.241	9.241	9.194	536
1737996900	9.163	-0	-0.01	9.198	9.215	9.157	1648
1737737700	9.164	0.01	0.07	9.17	9.223	9.164	3463
1737651300	9.158	-0.04	-0.46	9.194	9.194	9.127	1063
1737564900	9.2	-0.03	-0.35	9.142	9.235	9.142	5247
1737478500	9.232	-0.11	-1.17	9.284	9.284	9.194	2003
1737392100	9.341	0.06	0.65	9.281	9.341	9.234	2199
1737132900	9.281	0.1	1.09	9.22	9.283	9.156	1936
1737046500	9.1809999	-0.01	-0.11	9.175	9.22	9.173	13132
1736960100	9.191	-0.06	-0.62	9.191	9.191	9.171	1048
1736873700	9.248	0.19	2.06	9.279	9.279	9.244	9393
1736787300	9.061	0.06	0.72	9.062	9.075	9.041	2305

Hsbc Msci China A Iucits...

AI Media Technologies (PK)

Amundi FTSE 100 UCITS ET...

Nuveen Intermediate Dura...

Axie Infinity Shard

Global X Management AUS

Nelson Resources

Western Metallica Resour...

L&G US Equity UCITS ETF ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관