First Trust FactorFX UCITS ETF【FXEU】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
유럽
EU
First Trust FactorFX UCITS ETF (FXEU)
First Trust FactorFX UCITS ETF (FXEU) 과거

First Trust FactorFX UCITS ETF (FXEU)

20.22

-0.007

(-0.03%)

마감 16 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	20.22	-0.01	-0.03	20.228	20.228	20.22	0
1741887000	20.227	0	0.00	20.227	20.278	20.176	536
1741800600	20.226	0	0.00	20.226	20.226	20.226	0
1741714200	20.226	-0.05	-0.23	20.227	20.227	20.226	0
1741627800	20.273	0.05	0.26	20.221	20.273	20.221	77
1741368600	20.22	0.01	0.04	20.22	20.22	20.22	0
1741282200	20.211	0	0.00	20.211	20.211	20.211	0
1741195800	20.211	0	0.00	20.211	20.211	20.211	0
1741109400	20.211	-0.06	-0.28	20.211	20.211	20.211	0
1741023000	20.267	0.07	0.34	20.267	20.267	20.267	12
1740763800	20.198	0	0.02	20.198	20.198	20.198	0
1740677400	20.193	0	0.00	20.193	20.193	20.193	0
1740591000	20.193	0	0.01	20.193	20.193	20.193	0
1740504600	20.19	0	0.02	20.19	20.19	20.19	0
1740418200	20.186	0	0.00	20.186	20.186	20.186	0
1740159000	20.185	0.01	0.04	20.185	20.185	20.185	0
1740072600	20.176	0	0.01	20.176	20.176	20.176	0
1739986200	20.173	0.02	0.08	20.173	20.173	20.173	0
1739899800	20.157	-0.06	-0.29	20.157	20.157	20.157	0
1739813400	20.216	0.1	0.49	20.17	20.216	20.17	16
1739554200	20.117	-0.13	-0.66	20.164	20.164	20.116	1430
1739467800	20.251	0.02	0.10	20.199	20.251	20.199	3573
1739381400	20.231	0.1	0.52	20.178	20.231	20.178	1233
1739295000	20.127	-0.1	-0.49	20.176	20.176	20.127	16
1739208600	20.227	0.06	0.28	20.174	20.227	20.174	1
1738949400	20.171	0	0.00	20.171	20.171	20.171	0
1738863000	20.17	0	0.01	20.17	20.17	20.17	0
1738776600	20.167	0	0.01	20.167	20.167	20.167	0
1738690200	20.165	0.05	0.26	20.165	20.165	20.165	0
1738603800	20.113	0.01	0.05	20.163	20.215	20.113	3139
1738344600	20.102	-0.1	-0.47	20.157	20.157	20.102	61
1738258200	20.197	-0	-0.00	20.197	20.197	20.197	1000
1738171800	20.198	-0.16	-0.80	20.198	20.198	20.198	2012
1738085400	20.361	0.02	0.12	20.308	20.361	20.242	1020
1737999000	20.337	-0.06	-0.27	20.337	20.337	20.337	0
1737739800	20.393	0.12	0.58	20.238	20.393	20.238	5395
1737653400	20.276	0.18	0.89	20.18	20.276	20.18	977
1737567000	20.098	-0.05	-0.25	20.098	20.098	20.098	0
1737480600	20.148	0.04	0.22	20.09	20.171	20.09	371
1737394200	20.104	0.03	0.13	20.104	20.104	20.104	0
1737135000	20.077	-0.18	-0.89	20.077	20.077	20.077	0
1737048600	20.258	0	0.00	20.258	20.258	20.258	0
1736962200	20.258	0.07	0.36	20.274	20.3	20.254	3216
1736875800	20.185	-0.12	-0.57	20.243	20.243	20.185	56
1736789400	20.301	0.34	1.73	20.214	20.301	20.214	69
1736530200	19.956	0.07	0.33	19.956	19.956	19.956	0
1736443800	19.891	-0.21	-1.03	19.926	19.926	19.891	548
1736357400	20.099	0.13	0.65	20.035	20.099	20.035	1989
1736271000	19.969	-0.05	-0.24	19.969	19.969	19.969	0
1736184600	20.017	0.1	0.50	20.006	20.017	20.006	31
1735925400	19.918	-0.05	-0.23	19.918	19.918	19.918	0
1735839000	19.964	0.03	0.17	19.964	19.964	19.964	9
1735666200	19.931	-0.1	-0.47	19.931	19.931	19.931	0
1735579800	20.026	-0	-0.02	20.026	20.026	20.026	0
1735320600	20.03	0.08	0.40	20.03	20.03	20.03	395
1735061400	19.951	0	0.00	19.951	19.951	19.951	0
1734975000	19.951	0.07	0.34	19.951	19.951	19.951	0
1734715800	19.883	0	0.00	19.883	19.883	19.883	0
1734629400	19.883	0	0.00	19.883	19.883	19.883	0
1734543000	19.883	0.07	0.33	19.883	19.883	19.883	0
1734456600	19.817	-0.1	-0.49	19.817	19.817	19.817	20
1734370200	19.914	0.04	0.19	19.914	19.914	19.914	0

First Trust FactorFX UCI...

PGIM High Yield

Trillium Gold Mines

Agf Elements Conservativ...

Ci Select 20i80e Managed...

BlackRock Asset Manageme...

Eib Tf 2,75% St30 Eur

Barclays Bank Plc Issuer...

BPCE Bpcezc24oct29

Caisse des depots et con...

Bank of Montreal Autocal...

Jpmorgan Chase Financial...

Engie 2.63% Oct2027

Banco Bilbao Vizcaya Arg...

Ubs Ag London Branch Aut...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관