Xtr MSCI Europe Cons Discret ESG Screened UE 1C【I1NV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
Xtr MSCI Europe Cons Discret ESG Screened UE 1C (I1NV)
Xtr MSCI Europe Cons Discret ESG Screened UE 1C (I1NV) 과거

Xtr MSCI Europe Cons Discret ESG Screened UE 1C (I1NV)

65.14

-0.50

(-0.76%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.19	1.86082877248	63.95	65.955	63.67	0	0	IX
4	3.62	5.88426527958	61.52	65.955	60.245	0	0	IX
12	4.75	7.86554065243	60.39	65.955	57.575	0	0	IX
26	4.235	6.95345209753	60.905	65.955	56.12	0	0	IX
52	4.98	8.27792553191	60.16	66.47	56.12	0	0	IX
156	4.275	7.02374106629	60.865	66.47	52.885	0	0	IX
260	4.275	7.02374106629	60.865	66.47	52.885	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	65.14	-0.5	-0.76	64.845	65.23	64.655	0
1738085400	65.64	0.39	0.59	65.245	65.955	65.245	0
1737999000	65.254999	0.57	0.88	64.19	65.254999	64.19	0
1737739800	64.685	0.5	0.79	64.715	65.355	64.315	0
1737653400	64.18	0.16	0.25	63.95	64.224999	63.67	0
1737567000	64.019999	0.64	1.01	63.425	64.22	63.405	0
1737480600	63.38	0.4	0.63	62.91	63.42	62.81	0
1737394200	62.985	0.08	0.12	63.085	63.395	62.6	0
1737135000	62.91	0.27	0.43	62.865	63.115	62.655	0
1737048600	62.64	1.43	2.33	62.305	63.275	62.305	0
1736962200	61.215	0.41	0.67	60.805	61.565	60.605	0
1736875800	60.805	0.16	0.26	61.2	61.57	60.805	0
1736789400	60.65	-0.46	-0.75	61.11	61.11	60.29	0
1736530200	61.11	-0.36	-0.59	61.34	61.865	61.07	0
1736443800	61.47	0.33	0.54	61	61.555	60.665	0
1736357400	61.14	-0.51	-0.83	61.665	61.68	60.805	0
1736271000	61.65	0.14	0.23	61.51	61.855	61.295	0
1736184600	61.51	1.14	1.88	60.375	62.315	60.375	0
1735925400	60.375	-1.29	-2.09	61.56	61.56	60.245	0
1735839000	61.665	0.14	0.24	61.52	61.8	60.715	0
1735579800	61.52	-0.34	-0.55	61.43	61.725	61.365	0
1735320600	61.86	0.7	1.15	61.035	61.885	60.935	0
1734975000	61.155	-0.44	-0.71	61.59	61.59	60.975	0
1734715800	61.59	0.28	0.46	61.02	61.71	60.665	0
1734629400	61.31	-0.83	-1.34	61.42	61.91	61.27	0
1734543000	62.14	0.09	0.14	62.095	62.295	61.99	0
1734456600	62.055	0.06	0.10	61.645	62.47	61.645	0
1734370200	61.995	-0.68	-1.08	62.67	62.67	61.77	0
1734111000	62.67	-0.27	-0.43	62.925	63.315	62.54	0
1734024600	62.94	0	0.01	63.205	63.25	62.725	0
1733938200	62.935	0.05	0.07	62.385	63.105	62.185	0
1733851800	62.89	-0.54	-0.85	63.105	63.185	62.81	0
1733765400	63.43	0.65	1.03	62.785	63.7	62.785	0
1733506200	62.785	1.02	1.65	61.805	62.905	61.805	0
1733419800	61.765	0.38	0.61	61.34	61.925	61.34	0
1733333400	61.39	0.62	1.01	60.875	61.555	60.875	0
1733247000	60.775	0.34	0.57	60.49	61.205	60.49	0
1733160600	60.43	0.9	1.50	59.535	60.505	59.255	0
1732901400	59.535	0.43	0.74	59.075	59.535	58.895	0
1732815000	59.1	-0.02	-0.03	59.335	59.48	59.035	0
1732728600	59.12	-0.34	-0.56	59.495	59.495	58.725	0
1732642200	59.455	-0.18	-0.29	59.275	59.9	58.795	0
1732555800	59.63	0.53	0.90	59.1	59.91	59.1	0
1732296600	59.1	0.8	1.37	58.37	59.15	58.085	0
1732210200	58.3	-0.01	-0.02	58.45	58.45	57.575	0
1732123800	58.31	-0.28	-0.47	58.965	58.965	58.215	0
1732037400	58.585	-0.56	-0.95	59.195	59.345	57.9	0
1731951000	59.145	0.07	0.11	59.315	59.375	58.725	0
1731691800	59.08	-0.14	-0.24	59.22	59.56	58.85	0
1731605400	59.22	0.7	1.19	58.59	59.27	58.235	0
1731519000	58.525	-0.01	-0.02	58.52	58.75	58.11	0
1731432600	58.535	-1.5	-2.49	59.585	59.585	58.295	0
1731346200	60.03	0.25	0.42	59.78	60.495	59.78	0
1731087000	59.78	-0.94	-1.55	60.815	60.815	59.425	0
1731000600	60.72	1	1.67	59.72	61.06	59.72	0
1730914200	59.72	-0.59	-0.98	60.39	61.115	59.495	0
1730827800	60.31	-0.17	-0.27	60.635	60.815	60.08	0
1730741400	60.475	-0.28	-0.45	60.615	61.125	60.43	0
1730482200	60.75	0.46	0.76	60.29	60.9	60.29	0
1730395800	60.29	-0.86	-1.41	60.68	60.895	59.89	0
1730309400	61.15	-0.83	-1.34	61.67	61.73	60.74	0

Xtr MSCI Europe Cons Dis...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관