Lyxor Stoxx Europe 600 Chemicals Ucits Etf Acc【CHM】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
Lyxor Stoxx Europe 600 Chemicals Ucits Etf Acc (CHM)
Lyxor Stoxx Europe 600 Chemicals Ucits Etf Acc (CHM) 과거

Lyxor Stoxx Europe 600 Chemicals Ucits Etf Acc (CHM)

162.455

-2.82

( -1.71% )

업데이트: 00:11:15

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
1741282200	165.279	2.35	1.44	165.346	165.794	163.852	634
1741195800	162.93	4.26	2.69	160.924	163.528	160.924	314
1741109400	158.667	-3.84	-2.36	159.272	159.585	158.327	64
1741023000	162.51	2.61	1.63	159.828	162.735	159.828	26
1740763800	159.9	0.14	0.09	157.657	159.9	157.657	78
1740677400	159.76	-1.74	-1.08	163.653	163.653	159.76	162
1740591000	161.5	1.12	0.70	160.945	161.5	160.945	3
1740504600	160.38399	-0.12	-0.07	159.83699	160.38399	159.5	2
1740418200	160.5	-1.63	-1.01	162.828	162.828	160.5	21
1740159000	162.132	0.22	0.14	162.47399	163	162.132	79
1740072600	161.91	1.67	1.04	161.261	161.91	161.261	11
1739986200	160.237	-4.26	-2.59	163.62299	163.62299	160	93
1739899800	164.499	-0.36	-0.22	164.29	164.499	164.29	2
1739813400	164.859	1.28	0.78	164.011	164.859	163.69999	197
1739554200	163.582	0.95	0.58	162.997	165.112	162.997	152
1739467800	162.633	3.59	2.25	161.68	162.633	160.93	40
1739381400	159.047	1.52	0.97	159.04499	159.047	158.519	22
1739295000	157.526	-2.51	-1.57	160.034	160.034	157.526	31
1739208600	160.032	0.23	0.15	159.799	160.049	159.799	26
1738949400	159.8	-1	-0.62	161.086	161.086	159.8	71
1738863000	160.803	4.79	3.07	157.231	160.803	157.231	54
1738776600	156.018	0.42	0.27	156.018	156.018	156.018	0
1738690200	155.6	0.52	0.33	155.622	155.622	155.5	6
1738603800	155.083	-2.27	-1.44	153.87899	155.559	153.26499	95
1738344600	157.351	-1.17	-0.74	157.466	158.211	157.351	7
1738258200	158.518	2.51	1.61	156.437	158.518	156.437	11
1738171800	156.012	-0.65	-0.41	156.127	156.21199	156.002	7
1738085400	156.659	-0.36	-0.23	153.31299	157.309	153.31299	253
1737999000	157.016	-0.21	-0.13	155.592	157.016	155.592	317
1737739800	157.221	1.48	0.95	157.75299	158.29499	157.221	1912
1737653400	155.739	-0.3	-0.19	155.058	155.739	155.058	127
1737567000	156.04	-1.16	-0.74	155.71199	156.291	155.71199	60
1737480600	157.197	1.47	0.95	154.256	157.197	154.256	132
1737394200	155.725	0.2	0.13	155.39599	155.725	155.39599	62
1737135000	155.522	2.88	1.89	154.353	155.663	154.353	89
1737048600	152.637	-0.51	-0.33	153.561	153.561	152.637	37
1736962200	153.15	1.29	0.85	151.552	153.15	151.552	15
1736875800	151.856	1.52	1.01	152.815	152.815	151.856	11
1736789400	150.334	-0.98	-0.65	150	150.334	149.71799	104
1736530200	151.31	1.68	1.13	151.31	151.31	151.31	0
1736443800	149.626	-0.22	-0.14	149.626	149.626	149.626	0
1736357400	149.84299	-1.21	-0.80	151.086	151.086	149.84299	9
1736271000	151.053	-0.58	-0.38	150.894	151.166	150.894	30
1736184600	151.63399	1.82	1.21	150.269	151.63399	149.447	85
1735925400	149.815	-1.22	-0.81	151.398	151.398	149.586	226
1735839000	151.037	0.65	0.43	152.478	152.478	151.037	45
1735666200	150.386	0.85	0.57	150.386	150.386	150.386	0
1735579800	149.53299	-0.63	-0.42	149.442	149.905	149.442	4
1735320600	150.163	-0.16	-0.11	149.702	150.375	149.235	53
1735061400	150.324	1.5	1.01	147.887	150.324	147.887	2
1734975000	148.821	0.62	0.42	148.332	149.491	148.332	16
1734715800	148.205	-2	-1.33	147.886	148.205	147.886	26
1734629400	150.203	-3.86	-2.50	150.55699	150.75	150.19999	76
1734543000	154.059	0.76	0.50	154.059	154.059	154.059	0
1734456600	153.3	-1.26	-0.81	153.547	153.547	153.1	9
1734370200	154.558	-2.26	-1.44	155.894	155.894	154.43799	49
1734111000	156.814	-1.53	-0.97	156.814	156.814	156.814	0
1734024600	158.34899	-0.77	-0.49	160.198	160.198	158.16399	265
1733938200	159.122	0.35	0.22	157.89599	159.122	157.73599	1436
1733851800	158.77	-1.38	-0.86	158.703	158.993	158.703	26
1733765400	160.153	3.34	2.13	158.07499	160.163	158.07499	80

Lyxor Stoxx Europe 600 C...

Intesa Sanpaolo

SG Issuer Societe Generale

Graniteshares 3x Short S...

Target Maturity Sept 202...

Bordeaux Metropole Borme...

Vontobel Financial Produ...

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관