Vanguard Funds plc【V3EA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
Vanguard Funds plc (V3EA)
Vanguard Funds plc (V3EA) 과거

Vanguard Funds plc (V3EA)

6.399

0.046

(0.72%)

마감 30 1월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	6.353	0.06	0.91	6.335	6.353	6.335	5030
1737999000	6.296	-0.01	-0.16	6.2539999	6.296	6.2539999	3033
1737739800	6.306	0.04	0.65	6.305	6.306	6.305	100
1737653400	6.265	-0	-0.06	6.2619999	6.265	6.2619999	608
1737567000	6.269	0.05	0.77	6.269	6.269	6.269	0
1737480600	6.221	0	0.02	6.221	6.221	6.221	0
1737394200	6.22	0.02	0.29	6.22	6.22	6.22	0
1737135000	6.202	0.03	0.47	6.202	6.202	6.202	0
1737048600	6.173	0.11	1.76	6.173	6.173	6.173	0
1736962200	6.066	-0.02	-0.30	6.066	6.066	6.066	0
1736875800	6.084	0.03	0.48	6.084	6.084	6.084	0
1736789400	6.055	-0.07	-1.06	6.055	6.055	6.055	0
1736530200	6.12	0.04	0.61	6.126	6.138	6.12	3142
1736443800	6.083	-0.06	-0.96	6.083	6.083	6.083	0
1736357400	6.142	0.04	0.57	6.142	6.142	6.142	100
1736271000	6.107	0.03	0.44	6.107	6.107	6.107	0
1736184600	6.08	-0.01	-0.11	6.081	6.081	6.08	3160
1735925400	6.087	0.02	0.36	6.087	6.087	6.087	85
1735839000	6.065	0.01	0.12	6.071	6.071	6.065	6370
1735666200	6.058	0.01	0.23	6.014	6.058	6.014	1000
1735579800	6.0439999	0.03	0.48	6.0439999	6.0439999	6.0439999	100
1735320600	6.015	-0.02	-0.31	6.015	6.015	6.015	0
1735061400	6.034	0.05	0.84	6.034	6.034	6.034	0
1734975000	5.984	-0.02	-0.37	5.984	5.984	5.984	0
1734715800	6.006	-0.07	-1.09	6.006	6.006	6.006	0
1734629400	6.072	-0.07	-1.17	6.073	6.073	6.072	43
1734543000	6.144	0	0.00	6.144	6.144	6.144	0
1734456600	6.144	-0.02	-0.34	6.144	6.144	6.144	60
1734370200	6.165	-0.02	-0.37	6.165	6.165	6.165	0
1734111000	6.188	-0.01	-0.21	6.188	6.188	6.188	0
1734024600	6.2009999	0	0.06	6.211	6.211	6.194	3161
1733938200	6.197	-0.02	-0.31	6.187	6.2	6.187	6555
1733851800	6.216	-0.03	-0.48	6.208	6.216	6.208	40
1733765400	6.246	0.02	0.37	6.246	6.246	6.246	0
1733506200	6.223	0.04	0.57	6.214	6.225	6.214	2850
1733419800	6.188	0.02	0.39	6.188	6.188	6.188	0
1733333400	6.164	0.01	0.23	6.164	6.164	6.164	0
1733247000	6.15	0.07	1.08	6.15	6.15	6.15	0
1733160600	6.084	0.03	0.45	6.084	6.084	6.084	0
1732901400	6.057	-0.01	-0.20	6.057	6.057	6.057	0
1732815000	6.069	0.04	0.60	6.069	6.069	6.069	0
1732728600	6.033	-0.03	-0.49	6.033	6.033	6.033	0
1732642200	6.063	-0.03	-0.56	6.045	6.063	6.045	554
1732555800	6.097	0.08	1.25	6.097	6.097	6.097	0
1732296600	6.022	0.05	0.90	6.022	6.022	6.022	0
1732210200	5.968	-0.03	-0.48	5.968	5.968	5.968	0
1732123800	5.997	-0.01	-0.12	5.997	5.997	5.997	0
1732037400	6.0039999	0	0.02	6.0039999	6.0039999	6.0039999	52
1731951000	6.003	-0	-0.07	6.003	6.003	6.003	1
1731691800	6.007	0.01	0.22	6.006	6.007	6.0039999	6
1731605400	5.994	-0.07	-1.12	5.994	5.994	5.994	0
1731519000	6.062	0	0.00	6.062	6.062	6.062	0
1731432600	6.062	-0.03	-0.48	6.062	6.062	6.062	0
1731346200	6.091	0.01	0.16	6.099	6.099	6.091	881
1731087000	6.081	0.03	0.53	6.081	6.081	6.081	0
1731000600	6.049	-0.09	-1.48	6.049	6.049	6.049	0
1730914200	6.14	0.05	0.87	6.14	6.14	6.14	0
1730827800	6.087	-0.01	-0.16	6.087	6.087	6.087	0
1730741400	6.097	0.01	0.21	6.104	6.104	6.097	6429
1730482200	6.084	0.02	0.28	6.046	6.084	6.046	151
1730395800	6.067	-0.1	-1.57	6.067	6.067	6.067	0
1730309400	6.164	-0.08	-1.27	6.164	6.164	6.164	0
1730223000	6.243	0.02	0.32	6.243	6.243	6.243	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관