Europe Dow Total Return EUR【EDOWR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DOWI
Europe Dow Total Return EUR (EDOWR)
Europe Dow Total Return EUR (EDOWR) 과거

Europe Dow Total Return EUR (EDOWR)

4,584.72

-9.87

(-0.21%)

마감 18 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570400	4584.72	-9.87	-0.21	4588.3	4608.7	4576.4	0
1739484000	4594.59	36.94	0.81	4562.99	4595.92	4552.93	0
1739397600	4557.65	12.01	0.26	4553.33	4566.03	4528.74	0
1739311200	4545.64	13.44	0.30	4528.36	4548.85	4522.74	0
1739224800	4532.2	37.17	0.83	4525.43	4540.71	4514.3	0
1738965600	4495.03	-12.22	-0.27	4504.31	4516.9	4489.31	0
1738879200	4507.25	71.87	1.62	4468.43	4512.62	4467.08	0
1738792800	4435.38	24.44	0.55	4429.91	4436.54	4413.6899	0
1738706400	4410.9399	0.62	0.01	4383.37	4413.61	4372.43	0
1738620000	4410.32	-38.82	-0.87	4389.85	4413.45	4375.7	0
1738360800	4449.14	11.4	0.26	4454.34	4474.03	4440.24	0
1738274400	4437.74	29.87	0.68	4420.52	4441.41	4413.31	0
1738188000	4407.87	31.28	0.71	4395.16	4417.79	4389.45	0
1738101600	4376.59	-0.33	-0.01	4380.47	4399.78	4376.06	0
1738015200	4376.92	-1.2	-0.03	4345.32	4382.56	4341.21	0
1737756000	4378.12	10.5	0.24	4383.37	4394.33	4367.65	0
1737669600	4367.62	12.55	0.29	4355.82	4371.97	4343.75	0
1737583200	4355.07	18.13	0.42	4363.84	4372.32	4342.37	0
1737496800	4336.9399	10.99	0.25	4333.07	4338.89	4323.93	0
1737151200	4325.95	32.09	0.75	4312.64	4334.6899	4312.61	0
1737064800	4293.86	46.64	1.10	4274.33	4294.13	4271.45	0
1736978400	4247.22	36.09	0.86	4220.9399	4258.04	4216.65	0
1736892000	4211.13	-10.5	-0.25	4244.4399	4245.89	4207.81	0
1736805600	4221.63	-18.86	-0.44	4215.59	4228.45	4203.1899	0
1736546400	4240.49	-6.3	-0.15	4269.95	4282.78	4238.49	0
1736373600	4246.79	-1	-0.02	4251.72	4274.84	4222.77	0
1736287200	4247.79	14.03	0.33	4210.77	4251.82	4209.9399	0
1736200800	4233.76	40.16	0.96	4191.89	4242.22	4190.88	0
1735941600	4193.6	-20.09	-0.48	4208.37	4214.49	4183.7	0
1735855200	4213.6899	27.34	0.65	4182.07	4216.45	4164.46	0
1735682400	4186.35	29.96	0.72	4161.53	4187.61	4160.2	0
1735596000	4156.39	-22	-0.53	4161.34	4176.24	4148.84	0
1735336800	4178.39	31.22	0.75	4159.21	4179.54	4151.45	0
1735250400	4147.17	0	0.00	4147.17	4147.17	4147.17	0
1735077600	4147.17	7.29	0.18	4150.24	4156.63	4146.49	0
1734991200	4139.88	1.54	0.04	4130.01	4150.58	4126.37	0
1734732000	4138.34	-40.7	-0.97	4141.93	4146.8	4095.79	0
1734645600	4179.04	-64.87	-1.53	4200.74	4209.18	4170.51	0
1734559200	4243.91	-0.98	-0.02	4241.37	4257.31	4239.21	0
1734472800	4244.89	-13.58	-0.32	4237.07	4256.58	4236.39	0
1734386400	4258.47	-20.23	-0.47	4270.84	4271.84	4255.65	0
1734127200	4278.7	-16.58	-0.39	4297.28	4301.51	4269.89	0
1734040800	4295.28	0.35	0.01	4304.4799	4306.31	4292.89	0
1733954400	4294.93	12.05	0.28	4280.74	4303.26	4279.82	0
1733868000	4282.88	-26.4	-0.61	4294.41	4306.29	4280.89	0
1733781600	4309.28	34.45	0.81	4294.62	4316.74	4286.18	0
1733522400	4274.83	7.62	0.18	4270.47	4288.63	4269.63	0
1733436000	4267.21	20.6	0.49	4261.4399	4269.59	4253.41	0
1733349600	4246.61	8.96	0.21	4242.9799	4261.32	4235.92	0
1733263200	4237.65	16.94	0.40	4246.9799	4255.99	4230.32	0
1733176800	4220.71	32.49	0.78	4178.29	4233.2	4177.91	0
1732917600	4188.22	55.86	1.35	4156.13	4191.31	4148.7	0
1732744800	4132.36	-9.67	-0.23	4126.31	4137.34	4115.33	0
1732658400	4142.03	-29.29	-0.70	4134.77	4167.7299	4127.92	0
1732572000	4171.32	-0.4	-0.01	4187.24	4192.13	4166.96	0
1732312800	4171.72	32.68	0.79	4158.32	4179.14	4127.14	0
1732226400	4139.04	24.31	0.59	4104.58	4140.18	4091.98	0
1732140000	4114.7299	-7.68	-0.19	4142.67	4146.42	4107.56	0
1732053600	4122.41	-20.28	-0.49	4138.24	4139.14	4076.82	0
1731967200	4142.6899	9.79	0.24	4142.61	4144	4118.05	0

Europe Dow Total Return ...

Auckland International A... (PK)

Vulcan Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관