21Shares AG【BOLD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
21Shares AG (BOLD)
21Shares AG (BOLD) 과거

21Shares AG (BOLD)

34.576

-2.08

( -5.68% )

업데이트: 01:14:59

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737739800	36.6574	0.4	1.09	36.6574	36.6574	35.0339	0
1737653400	36.262	-0.18	-0.48	36.262	36.262	34.8861	0
1737567000	36.4376	0.08	0.23	34.9985	36.4376	34.9985	8
1737480600	36.3537	0	0.00	36.3537	36.3537	36.3537	0
1737394200	36.3537	0.46	1.27	35.246	36.3537	35.246	0
1737135000	35.8964	0.32	0.89	34.8811	35.8964	34.8811	0
1737048600	35.5786	0.39	1.10	34.5486	35.5786	34.5486	0
1736962200	35.1921	0.41	1.18	34.1306	35.1921	34.1306	0
1736875800	34.7829	-0.4	-1.14	33.919	34.7829	33.919	0
1736789400	35.1839	0.27	0.76	34.0779	35.1839	34.0779	1737
1736530200	34.917	0.37	1.08	33.777	34.917	33.777	445
1736443800	34.5426	-0.09	-0.25	33.5469	34.5426	33.5469	0
1736357400	34.6303	-0.49	-1.39	33.5311	34.6303	33.5311	0
1736271000	35.1177	0.32	0.92	33.7053	35.1177	33.7053	0
1736184600	34.7971	-0.03	-0.09	34.7971	34.7971	33.6762	0
1735925400	34.8293	0.23	0.67	33.8594	34.8293	33.8594	290
1735839000	34.5991	0.49	1.43	34.5991	34.5991	33.374499	0
1735666200	34.1103	-0.11	-0.33	34.1103	34.1103	32.9493	0
1735579800	34.2216	-0.29	-0.85	34.2216	34.2216	32.8191	0
1735320600	34.5148	0.22	0.65	33.122	34.5148	33.122	0
1735061400	34.2911	-0.18	-0.52	34.2911	34.2911	33.069699	0
1734975000	34.4712	-0.01	-0.02	34.4712	34.4712	33.0993	0
1734715800	34.4764	-0.42	-1.22	33.2047	34.4764	33.2047	0
1734629400	34.9012	-0.46	-1.29	33.5874	34.9012	33.5874	0
1734543000	35.3589	-0.35	-0.99	35.3589	35.3589	33.6899	0
1734456600	35.7122	0.17	0.49	34.0161	35.7122	33.82	65
1734370200	35.5375	0.09	0.25	33.8191	35.5375	33.8191	0
1734111000	35.4476	-0.4	-1.11	35.4476	35.4476	33.874	0
1734024600	35.8472	0.54	1.52	35.8472	35.8472	34.1041	0
1733938200	35.3106	0.42	1.21	35.3106	35.3106	33.677	0
1733851800	34.8881	-0.1	-0.28	33.0799	34.8881	33.0799	0
1733765400	34.9876	0.21	0.60	33.119999	34.9876	33.119999	0
1733506200	34.7775	-0.49	-1.39	34.7775	34.7775	32.8633	0
1733419800	35.2694	0.63	1.83	35.2694	35.2694	33.451	0
1733333400	34.6346	0.09	0.27	34.6346	34.6346	32.9503	500
1733247000	34.5407	-0.17	-0.48	34.5407	34.5407	32.878999	0
1733160600	34.7083	0	0.00	34.7083	34.7083	34.7083	0
1732901400	34.7083	0.27	0.78	32.8211	34.7083	32.8211	0
1732815000	34.4404	-0.11	-0.31	32.7136	34.4404	32.7136	0
1732728600	34.5459	0.48	1.41	34.5459	34.5459	32.683	0
1732642200	34.0641	-1	-2.85	34.0641	34.0641	32.518	0
1732555800	35.0647	-0.48	-1.34	35.0647	35.0647	33.549	0
1732296600	35.5399	0.62	1.79	33.808	35.5399	33.808	500
1732210200	34.916	0.87	2.55	33.136899	34.916	33.136899	0
1732123800	34.0475	0.13	0.39	32.201	34.0475	32.201	0
1732037400	33.9137	0.35	1.04	33.9137	33.9137	32.0503	600
1731951000	33.5637	0.61	1.85	31.817	33.5637	31.817	0
1731691800	32.9534	-0.27	-0.82	32.9534	32.9534	31.2327	500
1731605400	33.225099	0.12	0.37	31.471	33.225099	31.471	0
1731519000	33.1023	0	0.00	33.1023	33.1023	33.1023	0
1731432600	33.1023	0	0.00	33.1023	33.1023	33.1023	0
1731346200	33.1023	0.46	1.42	33.1563	33.1563	31.006	2347
1731087000	32.639699	0.3	0.93	32.639699	32.639699	30.307	0
1731000600	32.3391	-0.4	-1.22	30.0788	32.3391	30.0788	0
1730914200	32.7383	0.39	1.19	32.7383	32.7383	30.455	0
1730827800	32.3517	0	0.00	29.7161	32.3517	29.7161	0
1730741400	32.3508	-0.21	-0.64	32.3508	32.3508	29.702	0
1730482200	32.558799	-0.61	-1.83	32.558799	32.558799	29.962	0
1730395800	33.1664	0.01	0.03	33.1664	33.1664	30.553	0
1730309400	33.1565	0.42	1.30	33.1565	33.1565	30.6277	0
1730223000	32.732	0.41	1.26	32.732	32.732	30.276	0
1730136600	32.3253	0.16	0.50	29.918	32.3253	29.918	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관