First Trust IPOX Europe Equity Opportunities【FPXE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust IPOX Europe Equity Opportunities (FPXE)
First Trust IPOX Europe Equity Opportunities (FPXE) 과거

First Trust IPOX Europe Equity Opportunities (FPXE)

26.64

0.80

(3.10%)

마감 15 3월 5:00AM

26.60

-0.04

(-0.15%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-0.892857142857	26.88	26.925	25.72	967	26.17379164	SP
4	-1.73	-6.09799083539	28.37	28.48	25.72	1002	27.03792569	SP
12	0.9659	3.76215719344	25.6741	28.48	24.98	929	26.87069447	SP
26	0.21	0.794551645857	26.43	28.48	24.98	663	26.6898323	SP
52	1.31	5.17173312278	25.33	28.48	23.28	811	25.96956134	SP
156	3.65	15.8764680296	22.99	28.48	16.45	735	22.87823926	SP
260	10.99	70.2236421725	15.65	33.78	15.65	1496	26.9037096	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	26.64	0.8	3.10	26.31	26.64	26.31	33833
1741905300	25.84	-0.46	-1.75	26.12	26.12	25.84	179
1741818900	26.3	0.38	1.45	26.25	26.35	26.25	869
1741732500	25.925	0.13	0.48	25.94	25.94	25.72	1685
1741646100	25.8	-1.13	-4.18	26	26	25.7248	1074
1741390500	26.925	0.19	0.69	26.88	26.925	26.51	1026
1741304100	26.74	-0.73	-2.66	26.85	26.85	26.74	281
1741217700	27.4695	0.58	2.17	27.2287	27.4695	27.2287	428
1741131300	26.8855	-0.14	-0.53	26.93	26.93	26.8855	174
1741044900	27.03	-0.03	-0.10	27.38	27.38	26.92	3730
1740785700	27.0584	0.12	0.44	27.035	27.0584	26.86	211
1740699300	26.94	-0.6	-2.18	27.58	27.58	26.94	2028
1740612900	27.54	0.33	1.21	27.69	27.69	27.47	1066
1740526500	27.21	-0.13	-0.48	27.17	27.2301	27.17	1053
1740440100	27.34	-0.21	-0.76	27.3	27.53	27.3	1632
1740180900	27.55	-0.37	-1.33	27.98	27.98	27.55	787
1740094500	27.92	-0.1	-0.36	27.7701	27.92	27.7365	1546
1740008100	28.0197	-0.46	-1.62	27.9945	28.02	27.9894	852
1739921700	28.48	0.31	1.10	28.48	28.48	28.48	107
1739576100	28.17	-0.12	-0.42	28.37	28.37	28.17	317
1739489700	28.29	0.22	0.77	28.17	28.35	28.17	363
1739403300	28.0741	0.08	0.30	27.9637	28.1206	27.9637	434
1739316900	27.99	-0.19	-0.67	28	28.0694	27.99	2765
1739230500	28.18	0.45	1.64	28.21	28.23	28.17	1078
1738971300	27.725	-0.4	-1.40	28.12	28.12	27.725	1252
1738884900	28.12	0.06	0.21	28.07	28.12	28.07	1104
1738798500	28.06	0.36	1.30	27.8	28.09	27.8	1679
1738712100	27.7	0.6	2.23	27.56	27.7	27.56	850
1738625700	27.0968	-0.39	-1.44	27.05	27.1562	27.05	605
1738366500	27.4917	-0.09	-0.32	27.6131	27.6474	27.47	1120
1738280100	27.58	0.27	0.99	27.56	27.6774	27.56	297
1738193700	27.31	0.01	0.04	27.43	27.43	27.22	836
1738107300	27.3	0.36	1.34	26.96	27.3	26.96	438
1738020900	26.94	-0.49	-1.79	26.92	26.98	26.89	1031
1737761700	27.43	-0.02	-0.07	27.53	27.53	27.43	46
1737675300	27.45	0	0.00	27.45	27.45	27.45	0
1737588900	27.45	0.37	1.37	27.34	27.45	27.34	725
1737502500	27.08	0.67	2.54	27.04	27.08	27.04	1450
1737156900	26.4087	0.04	0.15	26.44	26.44	26.4	835
1737070500	26.37	0.25	0.96	26.305	26.4	26.25	1333
1736984100	26.12	0.55	2.15	26.03	26.12	26.03	917
1736897700	25.57	0.28	1.11	25.62	25.63	25.57	395
1736811300	25.29	-0.35	-1.37	25.29	25.34	25.17	1160
1736552100	25.64	-0.39	-1.50	25.56	25.66	25.56	453
1736379300	26.0296	0.01	0.04	25.96	26.0296	25.96	343
1736292900	26.02	-0.31	-1.18	26.03	26.08	26	986
1736206500	26.33	0.29	1.11	26.35	26.36	26.3	683
1735947300	26.04	0.41	1.60	25.99	26.04	25.99	142
1735860900	25.63	0.07	0.29	25.66	25.8	25.52	1701
1735688100	25.5569	-0.01	-0.05	24.98	25.61	24.98	1010
1735601700	25.57	-0.27	-1.04	25.43	25.71	25.43	4906
1735342500	25.84	0.03	0.10	25.81	25.84	25.7	107
1735256100	25.8141	0.06	0.23	25.8141	25.8141	25.8141	6
1735077840	25.755	0.09	0.35	25.755	25.755	25.755	12
1734996900	25.665	-0.01	-0.04	25.665	25.665	25.665	14
1734737700	25.6741	0.19	0.76	25.6741	25.6741	25.6741	60
1734651300	25.48	-0.02	-0.06	25.52	25.52	25.48	214
1734564900	25.495	-0.76	-2.88	26.24	26.24	25.495	614
1734478500	26.25	-0.33	-1.24	26.45	26.45	26.25	31
1734392100	26.58	0	0.00	26.58	26.58	26.58	23

First Trust IPOX Europe ...

RSE Archive (GM)

Orchestra BioMed

Thai NVDR Company Ltd Ro... (GM)

Ams&p 500ii Acc

Tolu Minerals (QX)

CLEANTEK Industries (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관