Leverage Shares 3x Microsoft ETP Securities【3MSF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
Leverage Shares 3x Microsoft ETP Securities (3MSF)
Leverage Shares 3x Microsoft ETP Securities (3MSF) 과거

Leverage Shares 3x Microsoft ETP Securities (3MSF)

44.84

-1.17

( -2.54% )

업데이트: 21:04:37

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
1741282200	46.0069	2.19	4.99	45.8715	46.5	45.87	258
1741195800	43.82	2.28	5.49	43.8158	43.82	43.5663	107
1741109400	41.54	-4.46	-9.70	43.6817	44.2193	41.5365	150
1741023000	46	0.75	1.66	47.2485	47.7296	45.6495	749
1740763800	45.25	-3.25	-6.70	45.659	46.2014	45.25	1147
1740677400	48.5	-0.54	-1.11	48.6769	48.6769	48.5	410
1740591000	49.0424	1.28	2.67	48.2983	49.0424	48	61
1740504600	47.7651	-0.62	-1.29	49.0342	49.0342	47.7651	608
1740418200	48.3894	-6.96	-12.58	51.8055	52.0001	48.3894	568
1740159000	55.3541	-0.3	-0.53	54.7952	55.3541	54.7952	299
1740072600	55.65	3.62	6.96	54.3841	55.8	53.7891	1327
1739986200	52.0287	0.39	0.75	52.0287	52.0287	52.0287	0
1739899800	51.6412	-0.56	-1.07	52.2523	52.2523	51.6412	140
1739813400	52.2	0.64	1.24	53.6356	53.6356	52.2	75
1739554200	51.56	0	0.00	52.6274	52.6274	51.56	430
1739467800	51.56	-0.64	-1.23	52.2958	52.35	51.56	226
1739381400	52.2037	-1.06	-2.00	53.1844	53.1844	51	995
1739295000	53.2664	-0.73	-1.36	53.6579	53.6579	53.2664	250
1739208600	54	-1.48	-2.67	53.7606	54.5	53.7606	246
1738949400	55.48	-0.39	-0.70	55.4805	55.4805	55.48	37
1738863000	55.8725	2.86	5.40	54.581	55.8725	54.581	207
1738776600	53.0113	-1.21	-2.23	53.3857	53.3857	53.0113	15
1738690200	54.2199	0.1	0.19	53.8417	54.5	52.9	777
1738603800	54.1191	-1.88	-3.36	52.6114	55.0808	52.6114	2798
1738344600	56	1.13	2.06	56.9591	57.2161	56	1038
1738258200	54.8671	-14.04	-20.38	60.5616	60.5616	54.75	3529
1738171800	68.9079	3.71	5.69	69.5419	69.5419	68.9079	116
1738085400	65.2	3.46	5.61	64.7188	65.2	64.7188	1171
1737999000	61.7376	-7.16	-10.40	61.124	61.7376	53.7216	1807
1737739800	68.9	5.66	8.96	69.4186	69.5	68.78	418
1737653400	63.237	0	0.00	63.237	63.237	63.237	0
1737567000	63.237	0	0.00	63.237	63.237	63.237	0
1737480600	63.237	-0.66	-1.03	63.2232	63.237	63.2	40
1737394200	63.8963	2.44	3.97	63.42	63.8963	63.42	231
1737135000	61.4553	-1.77	-2.80	61.4553	61.4553	61.4553	0
1737048600	63.2243	1.52	2.47	63.7751	63.9322	63.2243	40
1736962200	61.7	3	5.11	57.6052	61.7	57.6052	1005
1736875800	58.7	0.91	1.57	59.1743	59.5	58.7	99
1736789400	57.7944	-3.71	-6.03	58.638	58.8983	57.7944	429
1736530200	61.5	-0.13	-0.22	61.3058	61.5043	61.3058	128
1736443800	61.6349	-0.67	-1.07	61.3742	61.7059	61.3742	62
1736357400	62.3014	0.39	0.63	61.3462	62.3014	60.7	424
1736271000	61.91	-2.67	-4.13	62.7948	63.3	61.91	661
1736184600	64.5784	3.68	6.04	62.653	64.5852	62.3855	573
1735925400	60.8976	-0.35	-0.57	60.5223	61.1627	60	238
1735839000	61.2461	0.01	0.02	61.7583	63.45	61.2461	76
1735666200	61.2361	-1.17	-1.88	61.2361	61.2361	61.2361	0
1735579800	62.4096	-0.71	-1.13	63.2615	63.2615	62.0658	150
1735320600	63.1211	-3.88	-5.79	67.3125	67.3125	63.1211	753
1735061400	67	-1.63	-2.37	66.393199	67	66.393199	60
1734975000	68.6254	3.53	5.42	68.6254	68.6254	68.6254	0
1734715800	65.099999	-4.65	-6.66	66.340999	66.340999	65.003299	298
1734629400	69.7464	-5.13	-6.85	69.4621	70.0506	69.0859	35
1734543000	74.877	-0.12	-0.16	75.8545	75.8545	74.877	12
1734456600	75	3	4.17	73.5182	75	73.5182	22
1734370200	72	-1	-1.37	71.8388	72.197	71.8388	174
1734111000	73	-3	-3.95	73.2282	74.1508	73	249
1734024600	76	4	5.56	72.5474	76	72.168	378
1733938200	72	1.11	1.57	70.5594	72.5	70.5594	275
1733851800	70.89	0	0.00	70.89	70.89	70.89	0
1733765400	70.89	0.01	0.02	70.2	70.89	69.0661	203

Leverage Shares 3x Micro...

Vontobel Financial Produ...

Lleidanetworks Serveis T... (QX)

iShares MSCI Malaysia

REG Provence Alpes Cote ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관