First Trust Nasdaq Cybersecurity Euro Hedged Ucits Etf【CBEU】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
First Trust Nasdaq Cybersecurity Euro Hedged Ucits Etf (CBEU)
First Trust Nasdaq Cybersecurity Euro Hedged Ucits Etf (CBEU) 과거

First Trust Nasdaq Cybersecurity Euro Hedged Ucits Etf (CBEU)

29.21

0.27

(0.93%)

마감 08 2월 1:30AM

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
1738949400	29.21	0.27	0.93	29.23	29.35	29.17	1347
1738863000	28.94	0.34	1.19	29.12	29.24	28.94	5033
1738776600	28.6	0.14	0.49	28.61	28.62	28.42	7035
1738690200	28.46	0.56	2.01	28.17	28.46	28.13	2949
1738603800	27.9	-0.51	-1.80	28.06	28.06	27.48	1562
1738344600	28.41	0.07	0.25	28.6	28.6	28.41	1007
1738258200	28.34	0.32	1.14	28.32	28.34	28.2	298
1738171800	28.02	0.17	0.61	28.43	28.45	28	855
1738085400	27.85	0.86	3.19	27.37	27.85	27.37	790
1737999000	26.99	-1.5	-5.27	27.34	27.34	26.81	85
1737739800	28.49	0.71	2.56	27.83	28.49	27.83	2257
1737653400	27.78	-0.07	-0.25	27.91	27.91	27.77	5511
1737567000	27.85	0.7	2.58	27.76	27.88	27.73	5636
1737480600	27.15	0	0.00	27.15	27.15	27.15	0
1737394200	27.15	0.03	0.11	27.43	27.43	27.08	771
1737135000	27.12	0.2	0.74	27.06	27.25	27.06	221
1737048600	26.92	0.23	0.86	27.09	27.22	26.92	3670
1736962200	26.69	0.48	1.83	26.54	26.69	26.54	371
1736875800	26.21	-0.14	-0.53	26.59	26.63	26.21	1913
1736789400	26.35	-0.45	-1.68	26.44	26.44	26.31	879
1736530200	26.8	0.14	0.53	26.71	26.83	26.71	155
1736443800	26.66	0.1	0.38	26.7	26.76	26.66	1964
1736357400	26.56	-0.67	-2.46	26.79	26.88	26.54	449
1736271000	27.23	0.04	0.15	27.08	27.23	27.08	10457
1736184600	27.19	0.44	1.64	26.99	27.2	26.99	1407
1735925400	26.75	-0.1	-0.37	26.82	26.83	26.75	4560
1735839000	26.85	0.16	0.60	26.92	26.94	26.85	8130
1735666200	26.69	-0.31	-1.15	26.69	26.69	26.69	0
1735579800	27	0.12	0.45	27.04	27.08	27	714
1735320600	26.88	-0.28	-1.03	26.95	26.95	26.84	507
1735061400	27.16	0.22	0.82	27.06	27.16	27.06	40
1734975000	26.94	0.03	0.11	27.1	27.1	26.82	5279
1734715800	26.91	-0.12	-0.44	26.41	26.91	26.17	765
1734629400	27.03	-0.55	-1.99	26.69	27.04	26.67	1930
1734543000	27.58	-0.43	-1.54	27.9	27.9	27.57	6611
1734456600	28.01	0.04	0.14	28.17	28.26	27.85	3538
1734370200	27.97	0.45	1.64	27.59	27.97	27.53	782
1734111000	27.52	0.35	1.29	27.53	27.72	27.52	5701
1734024600	27.17	0.06	0.22	27.19	27.19	27.17	1090
1733938200	27.11	0.09	0.33	26.77	27.11	26.77	3
1733851800	27.02	-0.56	-2.03	27.07	27.1	26.95	15145
1733765400	27.58	0.32	1.17	27.47	27.58	27.45	2692
1733506200	27.26	-0.12	-0.44	27.2	27.28	27.2	19523
1733419800	27.38	0.37	1.37	27.16	27.38	27.16	5721
1733333400	27.01	0.51	1.92	26.91	27.02	26.91	239
1733247000	26.5	-0.07	-0.26	26.63	26.63	26.5	83
1733160600	26.57	0.24	0.91	26.43	26.58	26.4	606
1732901400	26.33	-0.19	-0.72	26.52	26.52	26.33	396
1732815000	26.52	-0.26	-0.97	26.49	26.52	26.36	2149
1732728600	26.78	0.05	0.19	26.6	26.78	26.54	169
1732642200	26.73	-0.01	-0.04	26.64	26.73	26.64	60
1732555800	26.74	0.32	1.21	26.67	26.74	26.67	1950
1732296600	26.42	0.73	2.84	26.41	26.45	26.25	1752
1732210200	25.69	0.16	0.63	25.69	25.69	25.57	569
1732123800	25.53	0.13	0.51	25.69	25.72	25.47	3332
1732037400	25.4	-0.08	-0.31	25.53	25.53	25.4	30
1731951000	25.48	-0.05	-0.20	25.61	25.62	25.48	66
1731691800	25.53	-1.07	-4.02	25.87	25.87	25.51	722
1731605400	26.6	0.18	0.68	26.55	26.6	26.55	207
1731519000	26.42	0	0.00	26.42	26.42	26.42	0
1731432600	26.42	0	0.00	26.42	26.42	26.42	0
1731346200	26.42	0.34	1.30	26.43	26.43	26.42	4600
1731087000	26.08	-0.04	-0.15	26.16	26.16	26.03	689

First Trust Nasdaq Cyber...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관