First Trust Europe AlphaDEX Fund【FEP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Europe AlphaDEX Fund (FEP)
First Trust Europe AlphaDEX Fund (FEP) 과거

First Trust Europe AlphaDEX Fund (FEP)

36.56

0.22

(0.61%)

마감 26 11월 6:00AM

36.595

0.035

(0.10%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1874	-0.509968052162	36.7474	36.9027	36.25	11304	36.56095409	SP
4	-1.43	-3.76414846012	37.99	38.0799	36.155	13582	37.12760766	SP
12	-2.35	-6.03957851452	38.91	39.52	36.155	11597	37.81067419	SP
26	-2.8	-7.11382113821	39.36	39.86	35.22	14806	38.01123071	SP
52	2.38	6.96313633704	34.18	39.86	34.09	18451	36.91144237	SP
156	-6.86	-15.799170889	43.42	43.87	25.75	42530	35.45274028	SP
260	0.36	0.994475138122	36.2	45.52	20.89	54183	35.50376701	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732577700	36.56	0.22	0.61	36.66	36.7197	36.44	14269
1732318500	36.34	-0.1	-0.27	36.31	36.5005	36.25	12225
1732232100	36.4377	-0.04	-0.12	36.4575	36.4994	36.3	14446
1732145700	36.48	-0.08	-0.22	36.3951	36.4984	36.29	8411
1732059300	36.56	-0.27	-0.74	36.49	36.6713	36.3537	7891
1731972900	36.8326	0.11	0.31	36.65	36.9027	36.6064	10817
1731713700	36.72	0.16	0.44	36.7474	36.7474	36.561	14032
1731627300	36.56	0.15	0.41	36.7803	36.82	36.56	17439
1731540900	36.41	-0.12	-0.33	36.45	36.5	36.155	12838
1731454500	36.53	-0.83	-2.22	36.93	37.01	36.4	18998
1731368100	37.36	0.12	0.31	37.48	37.53	37.3	17149
1731108900	37.245	-0.59	-1.55	37.28	37.28	37.0381	17967
1731022500	37.83	0.65	1.74	37.8767	37.8767	37.56	11053
1730936100	37.1816	-0.87	-2.28	36.875	37.2794	36.875	29159
1730849700	38.05	0.46	1.22	37.8543	38.07	37.78	8836
1730763300	37.59	0.13	0.35	37.79	37.8585	37.5101	11354
1730500500	37.4584	0.09	0.24	37.66	37.7332	37.3914	7391
1730414100	37.37	-0.2	-0.52	37.39	37.39	37.0601	7865
1730327700	37.565	-0.17	-0.44	37.75	37.7536	37.521	9271
1730241300	37.73	-0.25	-0.66	37.6489	37.81	37.62	22347
1730154900	37.98	0.23	0.61	37.85	38.0799	37.8	9481
1729895700	37.75	-0.05	-0.12	37.99	37.99	37.65	16250
1729809300	37.795	0.19	0.49	37.94	37.9706	37.7	8444
1729722900	37.61	-0.35	-0.92	37.75	37.7982	37.4884	9619
1729636500	37.96	-0.2	-0.52	38.02	38.08	37.94	9696
1729550100	38.16	-0.3	-0.78	38.37	38.46	38.06	7596
1729290900	38.46	0.28	0.73	38.49	38.5424	38.3986	4074
1729204500	38.18	-0.02	-0.05	38.32	38.33	38.16	12017
1729118100	38.2	0.14	0.37	38.24	38.2548	38.11	11086
1729031700	38.06	-0.18	-0.47	38.27	38.34	37.97	10397
1728945300	38.24	-0.02	-0.05	38.11	38.3024	38.11	9048
1728686100	38.26	0.2	0.53	38.32	38.34	38.2	5986
1728599700	38.06	-0.17	-0.44	38.06	38.06	37.92	31379
1728513300	38.2284	0.14	0.36	37.9	38.23	37.9	6210
1728426900	38.09	0.01	0.03	37.9412	38.1123	37.85	18219
1728340500	38.08	-0.3	-0.78	38.28	38.28	37.94	13133
1728081300	38.38	0.52	1.36	38.16	38.38	38.16	15795
1727994900	37.8647	-0.39	-1.01	37.87	37.9	37.805	7942
1727908500	38.25	-0.22	-0.57	38.17	38.32	38.141	50861
1727822100	38.47	-0.47	-1.21	38.81	38.81	38.275	6524
1727735520	38.94	-0.44	-1.12	39.1	39.11	38.85	15026
1727476500	39.38	-0.03	-0.08	39.5	39.52	39.2647	11668
1727390100	39.41	0.32	0.82	39.26	39.5099	39.18	9307
1727303700	39.09	-0.12	-0.30	39.32	39.32	38.93	8586
1727217300	39.2064	0.35	0.89	39.14	39.2416	39.1	9238
1727130900	38.86	-0.08	-0.19	38.93	38.96	38.8342	4721
1726871700	38.9353	-0.39	-1.00	39.02	39.02	38.81	9614
1726785300	39.33	0.67	1.73	39.13	39.47	39.13	5068
1726698900	38.66	0.26	0.68	38.6296	38.989674	38.49	4156
1726612500	38.4	-0.14	-0.36	38.6	38.64	38.2701	10115
1726526100	38.54	0.34	0.89	38.32	38.54	38.27	7758
1726266900	38.2	0.33	0.87	38.07	38.288	38.07	4461
1726180500	37.87	0.43	1.15	37.44	37.87	37.44	7386
1726094100	37.44	0.23	0.62	37.31	37.485	37.02	4959
1726007700	37.21	-0.52	-1.37	37.17	37.235	37.01	11323
1725921300	37.7274	0.33	0.88	37.63	37.8299	37.57	7619
1725662100	37.4	-0.8	-2.09	37.9	37.9	37.37	7353
1725575700	38.2	0.15	0.39	38.24	38.28	38.095	10834
1725489300	38.05	0.1	0.26	38	38.22	37.91	9089
1725402900	37.95	-0.94	-2.42	38.46	38.46	37.92	7715
1725057300	38.89	0.09	0.22	38.91	39	38.743	6579
1724970900	38.805	0.13	0.35	38.88	39.02	38.65	21577
1724884500	38.67	-0.45	-1.15	38.75	38.8699	38.624	6397
1724798100	39.12	0.29	0.75	38.96	39.13	38.96	6304
1724711700	38.83	-0.24	-0.61	38.9	38.9868	38.83	5352

First Trust Europe Alpha...

WisdomTree Gold

Vontobel Financial Produ...

Lyxor Msci Usa Clmt Chan...

Han Global Online Retail...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관