First Trust Cloud Computing Ucits Etf【SKYE】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 Cloud Computing Ucits Etf (SKYE)
First Trust Cloud Computing Ucits Etf (SKYE) 과거

First Trust Cloud Computing Ucits Etf (SKYE)

49.10

-0.06

( -0.12% )

업데이트: 21:10:29

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
1735839000	49.16	0.33	0.68	48.85	49.47	48.67	8509
1735666200	48.83	0.29	0.60	48.83	48.83	48.5	201
1735579800	48.54	-0.19	-0.39	49.16	49.16	48.1	4592
1735320600	48.73	-1.01	-2.03	49.87	49.87	48.72	4065
1735061400	49.74	0.11	0.22	50.04	50.04	49.67	130
1734975000	49.63	-0.05	-0.10	50.53	50.53	49.53	7651
1734715800	49.68	0.68	1.39	48.83	49.68	48.07	1599
1734629400	49	-1.6	-3.16	49.32	49.32	48.64	16120
1734543000	50.6	0.2	0.40	50.95	50.95	50.45	9867
1734456600	50.4	-0.19	-0.38	50.96	50.96	50.4	2568
1734370200	50.59	0.15	0.30	50.65	50.65	50.14	993
1734111000	50.44	-0.24	-0.47	51.11	51.11	50.11	8353
1734024600	50.68	0.03	0.06	50.52	51.12	50.52	973
1733938200	50.65	0.08	0.16	50.1	50.66	49.8	4085
1733851800	50.57	-0.18	-0.35	50.86	51.01	50.39	7798
1733765400	50.75	-1.17	-2.25	52.11	52.11	50.75	3193
1733506200	51.92	1.06	2.08	50.75	51.98	50.72	2487
1733419800	50.86	-0.15	-0.29	51.09	51.15	50.66	12984
1733333400	51.01	1.59	3.22	50.21	51.01	50.21	9629
1733247000	49.42	0.03	0.06	49.31	49.42	48.8	1257
1733160600	49.39	0.71	1.46	48.65	49.49	48.65	1520
1732901400	48.68	0.05	0.10	48.54	48.76	48.42	3649
1732815000	48.63	-1.14	-2.29	48.55	48.63	48.35	5704
1732728600	49.77	0	0.00	49.77	49.77	49.77	0
1732642200	49.77	-0.16	-0.32	49.69	49.83	49.38	1512
1732555800	49.93	0.59	1.20	50.01	50.01	49.63	2047
1732296600	49.34	0.83	1.71	48.73	49.34	48.68	1850
1732210200	48.51	2.08	4.48	46.92	48.51	46.92	3727
1732123800	46.43	0.8	1.75	46.65	46.9	46.43	238
1732037400	45.63	-0.57	-1.23	46.2	46.2	45.47	489
1731951000	46.2	-0.38	-0.82	46.19	46.44	46	820
1731691800	46.58	-0.73	-1.54	46.84	46.84	46.55	429
1731605400	47.31	-0.77	-1.60	47.96	48.2	47.3	2647
1731519000	48.08	0.76	1.61	47.14	48.08	47.14	1468
1731432600	47.32	0.43	0.92	47	47.44	46.96	11451
1731346200	46.89	1.29	2.83	46.77	46.89	46.7	2378
1731087000	45.6	0.3	0.66	45.71	45.86	45.59	2958
1731000600	45.3	1.34	3.05	44.75	45.3	44.75	2850
1730914200	43.96	2.56	6.18	43.32	43.99	43.32	19570
1730827800	41.4	0.03	0.07	41.3	41.4	41.3	532
1730741400	41.37	-0.48	-1.15	41.5	41.59	41.37	624
1730482200	41.85	0.83	2.02	41.17	41.89	41.09	597
1730395800	41.02	-0.73	-1.75	41.35	41.4	40.9	1909
1730309400	41.75	0.18	0.43	41.79	41.96	41.57	2936
1730223000	41.57	0.28	0.68	41.31	41.57	41.1	344
1730136600	41.29	-0.04	-0.10	41.17	41.36	41.17	277
1729873800	41.33	0.52	1.27	40.92	41.33	40.92	153
1729787400	40.81	-0.13	-0.32	40.66	40.84	40.66	34
1729701000	40.94	-0.05	-0.12	41.09	41.16	40.94	518
1729614600	40.99	-0.4	-0.97	41.36	41.4	40.99	6871
1729528200	41.39	0	0.00	41.39	41.39	41.39	0
1729269000	41.39	0.28	0.68	41.35	41.46	41.15	1947
1729182600	41.11	0.23	0.56	41.23	41.48	41.11	1243
1729096200	40.88	-0.25	-0.61	40.9	40.99	40.88	1219
1729009800	41.13	0.01	0.02	41.26	41.26	41.03	3605
1728923400	41.12	0.22	0.54	40.87	41.12	40.87	905
1728664200	40.9	0.55	1.36	40.54	40.9	40.54	723
1728577800	40.35	0.4	1.00	39.99	40.35	39.99	2166
1728491400	39.95	0.57	1.45	39.38	39.95	39.18	4207
1728405000	39.38	0.3	0.77	38.92	39.39	38.92	4038
1728318600	39.08	-0.19	-0.48	39.52	39.52	39.08	799
1728059400	39.27	0.85	2.21	38.44	39.27	38.44	1656
1727973000	38.42	0.46	1.21	38.32	38.42	38.27	691

First Trust Cloud Comput...

Vontobel Financial Produ...

Leonteq Securities

Societe Generale Effekten

Societe Generale Effekten

BNP Paribas Issuance

Barclays Bank Plc Autoca...

BNP Paribas Issuance

Global X S&p 500 Annual ...

Leonteq Securities

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관