Vanguard S&p 500 Ucits Etf【VUSA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
Vanguard S&p 500 Ucits Etf (VUSA)
Vanguard S&p 500 Ucits Etf (VUSA) 과거

Vanguard S&p 500 Ucits Etf (VUSA)

108.414

1.41

(1.32%)

마감 27 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740591000	108.414	1.41	1.32	108.106	108.806	107.901	78914
1740504600	107.005	-2.03	-1.86	108.434	108.647	106.826	182910
1740418200	109.033	-1.46	-1.32	109.28	109.697	108.451	160723
1740159000	110.491	0.02	0.02	110.606	111.129	110.221	90480
1740072600	110.467	-1.26	-1.13	111.45	111.642	110.285	88745
1739986200	111.73	0.75	0.68	111.383	111.747	111.15	69061
1739899800	110.976	0.04	0.04	111.226	111.53	110.875	63482
1739813400	110.933	0.5	0.45	110.842	111.06	110.772	66628
1739554200	110.431	-0.18	-0.16	110.977	111.021	110.4	71991
1739467800	110.606	0.28	0.26	110.274	110.864	109.95	226063
1739381400	110.324	-0.81	-0.73	110.957	111.2	110.09	79954
1739295000	111.13	-0.35	-0.31	111.294	111.389	110.93	61579
1739208600	111.479	0.56	0.50	111.167	111.658	111.01	94752
1738949400	110.92	-0.16	-0.15	111.013	111.444	110.577	74675
1738863000	111.082	1.3	1.18	110.899	111.345	110.851	69437
1738776600	109.785	-0.57	-0.52	109.553	109.823	109.2	78042
1738690200	110.357	-0.09	-0.08	110.116	110.357	109.61	103665
1738603800	110.45	-1	-0.90	110.211	110.588	109.543	215329
1738344600	111.45	1.46	1.33	111.036	111.799	111.036	85857
1738258200	109.99	-0.09	-0.08	110.392	110.694	109.62	98708
1738171800	110.077	0.28	0.25	110.564	110.8	109.97	87261
1738085400	109.8	1.72	1.59	109.48	110.149	108.945	101256
1737999000	108.08	-2.28	-2.07	108.813	108.885	106.846	271025
1737739800	110.363	-0.7	-0.63	110.771	110.885	110.2	93618
1737653400	111.064	0.12	0.11	110.834	111.358	110.586	71544
1737567000	110.947	1.11	1.01	110.496	110.949	110.131	85424
1737480600	109.841	0.01	0.01	109.853	110.517	109.7	74997
1737394200	109.828	-0.73	-0.66	110.381	110.469	109.47	115570
1737135000	110.561	1.07	0.98	109.638	110.746	109.5	95251
1737048600	109.489	0.21	0.19	110.003	110.1	109.37	103573
1736962200	109.283	1.82	1.69	107.463	109.426	107.419	103263
1736875800	107.464	-0.13	-0.12	108.326	108.587	107.258	75326
1736789400	107.589	-0.17	-0.15	107.669	108.04	107.044	94221
1736530200	107.754	-1	-0.92	108.734	108.902	107.49	90631
1736443800	108.752	0.06	0.06	108.549	108.83	108.38	60198
1736357400	108.691	0.02	0.01	108.63	109.013	108.22	80787
1736271000	108.675	-1.03	-0.93	108.717	109.439	108.43	123804
1736184600	109.7	0.66	0.60	109.189	109.8	108.73	163632
1735925400	109.045	-0.06	-0.05	108.494	109.096	108.19	110536
1735839000	109.1	1.07	0.99	108.263	109.194	108.07	153662
1735666200	108.029	0.23	0.21	107.493	108.103	107.363	58364
1735579800	107.8	-0.71	-0.66	108.306	108.51	106.935	147120
1735320600	108.513	-0.53	-0.48	109.466	109.6	108.124	124015
1735061400	109.04	0.98	0.91	108.975	109.187	108.818	49130
1734975000	108.061	-0.22	-0.20	108.415	108.499	107.69	128805
1734715800	108.277	0.36	0.33	106.968	108.277	105.73	281916
1734629400	107.92	-1.77	-1.61	107.431	108.18	107.081	149339
1734543000	109.691	0.39	0.36	109.419	109.847	109.095	89162
1734456600	109.3	-0.25	-0.23	109.345	109.588	108.9	107986
1734370200	109.548	0.23	0.21	109.164	109.76	109	70115
1734111000	109.313	-0.4	-0.36	109.83	109.918	108.95	76969
1734024600	109.708	-0.41	-0.37	109.542	110.004	109.252	99461
1733938200	110.115	0.66	0.61	109.302	110.169	109.1	92266
1733851800	109.452	0.48	0.44	109.022	109.691	108.96	85234
1733765400	108.969	-0.44	-0.40	109.558	109.635	108.597	115374
1733506200	109.411	0.04	0.04	109.03	109.8	108.7	72762
1733419800	109.368	-0.17	-0.16	109.589	109.834	109.15	70511
1733333400	109.542	0.34	0.31	109.484	110.079	109.27	94794
1733247000	109.207	-0.23	-0.21	109.381	109.409	108.935	91825
1733160600	109.432	0.83	0.77	108.966	109.679	108.676	102409
1732901400	108.6	0.35	0.33	108.043	108.6	108	53636
1732815000	108.248	0.49	0.46	108.292	108.388	108.043	77204
1732728600	107.754	-1.13	-1.04	108.776	108.834	107.65	79768

Vanguard S&p 500 Ucits Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관