Xtrackers Euro Stoxx 50 UCITS ETF 1C【XESC】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
Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)
Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC) 과거

Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)

81.50

-0.78

( -0.95% )

업데이트: 17:36:01

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
1744300500	81.33	0	0.00	81.33	81.33	81.33	0
1744214100	81.33	0	0.00	81.33	81.33	81.33	0
1744127700	81.33	2.12	2.68	80.64	82.24	79.64	34622
1744041300	79.21	-7.9	-9.07	77.96	81.29	77.5	48818
1743782100	87.11	0	0.00	87.11	87.11	87.11	0
1743695700	87.11	-2.93	-3.25	88.3	88.77	86.88	8372
1743609300	90.04	-0.31	-0.34	90.34	90.34	89.46	4099
1743522900	90.35	0.95	1.06	90.17	90.62	89.87	8706
1743436500	89.4	-1.39	-1.53	89.98	90.11	88.92	6596
1743180900	90.79	-0.8	-0.87	91.26	91.39	90.49	1982
1743094500	91.59	-0.56	-0.61	91.18	91.92	90.87	9293
1743008100	92.15	-0.93	-1.00	93.49	93.49	92.15	5552
1742921700	93.08	0.83	0.90	92.6	93.45	92.45	8037
1742835300	92.25	-0.12	-0.13	92.99	92.99	92.02	6170
1742576100	92.37	-0.29	-0.31	92.35	92.37	91.85	17319
1742489700	92.66	-1.03	-1.10	93.65	93.65	92.38	9052
1742403300	93.69	0.47	0.50	92.89	93.74	92.83	52477
1742316900	93.22	0.7	0.76	92.91	93.47	92.89	4096
1742230500	92.52	0.69	0.75	91.73	92.52	91.73	9090
1741971300	91.83	1.01	1.11	90.39	92.02	90.39	8815
1741884900	90.82	-0.31	-0.34	90.97	91.52	90.26	4792
1741798500	91.13	0.93	1.03	91.01	91.82	90.7	9191
1741712100	90.2	-1.25	-1.37	91.8	92.21	90.08	16052
1741625700	91.45	-1.65	-1.77	93.35	93.35	91.45	20105
1741366500	93.1	-1.04	-1.10	93.29	93.43	92.49	14345
1741280100	94.14	0.66	0.71	94.05	94.18	92.8	4986
1741193700	93.48	1.87	2.04	93.17	93.97	93.13	6103
1741107300	91.61	-2.66	-2.82	93.1	93.1	91.35	18295
1741020900	94.27	1.53	1.65	93.18	94.6	92.64	4971
1740761700	92.74	-0.22	-0.24	92.29	92.9	92.08	2498
1740675300	92.96	-1.01	-1.07	93.19	93.5	92.5	7510
1740588900	93.97	1.33	1.44	93.32	94.08	93.2	5635
1740502500	92.64	-0.02	-0.02	92.46	93.14	92.42	2578
1740416100	92.66	-0.35	-0.38	93.11	93.22	92.43	9271
1740156900	93.01	0.23	0.25	92.96	93.33	92.75	15594
1740070500	92.78	-0.02	-0.02	93.16	93.51	92.78	4676
1739984100	92.8	-1.43	-1.52	94.21	94.21	92.8	24013
1739897700	94.23	0.29	0.31	94.02	94.25	93.72	27876
1739811300	93.94	0.54	0.58	93.42	93.94	93.42	4157
1739552100	93.4	-0.08	-0.09	93.48	93.97	93.38	4485
1739465700	93.48	1.55	1.69	92.79	93.48	92.47	6952
1739379300	91.93	0.32	0.35	91.94	92.02	91.22	2519
1739292900	91.61	0.51	0.56	91.14	91.61	91.05	4601
1739206500	91.1	0.71	0.79	90.75	91.1	90.66	4286
1738947300	90.39	-0.43	-0.47	90.95	90.97	90.39	5063
1738860900	90.82	1.5	1.68	89.92	90.83	89.83	3432
1738774500	89.32	-0.07	-0.08	89.09	89.38	89.07	7533
1738688100	89.39	0.82	0.93	88.79	89.44	88.44	24420
1738601700	88.57	-1.04	-1.16	87.96	88.67	87.88	14913
1738342500	89.61	-0.15	-0.17	89.93	90.25	89.55	1964
1738256100	89.76	0.96	1.08	89.32	89.79	89.32	5893
1738169700	88.8	0.38	0.43	88.93	89	88.73	3248
1738083300	88.42	0.17	0.19	88.26	88.6	88.07	2471
1737996900	88.25	-0.37	-0.42	87.74	88.3	87.26	3851
1737737700	88.62	-0.03	-0.03	89.09	89.37	88.53	7494
1737651300	88.65	0.18	0.20	88.29	88.72	88.21	5345
1737564900	88.47	0.75	0.85	88.01	88.61	88.01	1710
1737478500	87.72	-0.04	-0.05	87.63	87.79	87.54	2849
1737392100	87.76	0.36	0.41	87.61	88.06	87.31	13034
1737132900	87.4	0.94	1.09	87.02	87.55	87.02	18226
1737046500	86.46	0.8	0.93	86.42	86.69	86.2	1812
1736960100	85.66	1.19	1.41	84.63	85.66	84.6	4304
1736873700	84.47	0.42	0.50	84.75	85.06	84.47	6146
1736787300	84.05	-0.38	-0.45	83.97	84.2	83.65	6243

Xtrackers Euro Stoxx 50 ...

Activision Blizzard

Ybyra Capital S.A ON

L&g Esg Em Corp Usd Ucit...

Global X Blockchain ETF

Grayscale Bitcoin Mini T...

Inspire Corporate Bond ETF

Hsbc Msci China A Iucits...

AI Media Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관