BlackRock Health Sciences Trust【BME】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
BlackRock Health Sciences Trust (BME)
BlackRock Health Sciences Trust (BME) 과거

BlackRock Health Sciences Trust (BME)

40.13

-0.10

(-0.25%)

종가: 05 11월 6:00AM

40.13

0.00

( 0.00% )

시간외 거래: 6:28AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-1.47311563958	40.73	40.96	39.93	34918	40.31926038	CS
4	-1.58	-3.78806041717	41.71	42.3	39.93	31303	41.0825469	CS
12	-1	-2.4313153416	41.13	42.64	39.93	28395	41.56030045	CS
26	0.51	1.28722867239	39.62	42.64	39.32	30725	40.93734477	CS
52	2.34	6.19211431596	37.79	42.86	36.92	33866	40.51900173	CS
156	-8.17	-16.9151138716	48.3	48.99	35.53	33666	41.70989677	CS
260	0.25	0.626880641926	39.88	50.94	27	35208	42.38796066	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730500800	40.23	0.3	0.75	40.15	40.3321	40.11	40493
1730414400	39.93	-0.35	-0.87	40.31	40.376	39.93	33520
1730328000	40.28	-0.22	-0.54	40.5	40.5	40.033	45691
1730241600	40.5	-0.34	-0.83	40.9	40.9	40.46	29778
1730155200	40.84	0.12	0.28	40.73	40.96	40.7001	25107
1729896000	40.7247	-0.22	-0.53	41.02	41.02	40.6601	14742
1729809600	40.94	0.04	0.10	41.03	41.15	40.6801	31437
1729723200	40.9	-0.42	-1.02	41.29	41.29	40.85	43395
1729636800	41.32	-0.01	-0.02	41.23	41.3699	41.23	35203
1729550400	41.33	-0.1	-0.24	41.55	41.7039	41.31	34750
1729291200	41.43	0.15	0.36	41.29	41.58	41.29	45440
1729204800	41.28	-0.46	-1.10	41.79	41.79	41.24	74402
1729118400	41.74	0.11	0.26	41.71	41.84	41.71	17538
1729032000	41.63	-0.63	-1.49	41.78	41.7899	41.5	14303
1728945600	42.26	0.38	0.91	41.97	42.3	41.88	19765
1728686400	41.88	0.23	0.55	41.65	41.9573	41.65	26396
1728600000	41.65	-0.08	-0.19	41.85	41.85	41.5293	22264
1728513600	41.73	0.22	0.53	41.52	41.82	41.4	22426
1728427200	41.51	0.25	0.61	41.5	41.54	41.3546	15597
1728340800	41.26	-0.31	-0.75	41.71	41.71	41.135	33808
1728081600	41.57	0.27	0.65	41.51	41.58	41.27	19924
1727995200	41.3	-0.35	-0.84	41.52	41.6	41.15	46491
1727908800	41.65	-0.37	-0.88	42.01	42.01	41.5201	18723
1727822400	42.02	0.09	0.21	42.07	42.15	41.74	29001
1727736000	41.93	0.23	0.55	41.85	42.03	41.71	44208
1727476800	41.7	0.19	0.46	41.42	41.75	41.38	30025
1727390400	41.51	0.06	0.14	41.46	41.77	41.46	24896
1727304000	41.45	-0.64	-1.52	42.19	42.19	41.35	32968
1727217600	42.09	0.09	0.21	41.86	42.09	41.7	27223
1727131200	42	0.07	0.17	42.09	42.09	41.79	26559
1726872000	41.93	-0.05	-0.12	41.96	41.96	41.77	32320
1726785600	41.98	0.23	0.55	42.08	42.2	41.92	29427
1726699200	41.75	-0.08	-0.19	41.81	41.985	41.65	29278
1726612800	41.83	-0.3	-0.71	42.11	42.13	41.7	34355
1726526400	42.13	-0.13	-0.31	41.98	42.38	41.97	30877
1726267200	42.26	0.01	0.02	42.25	42.4999	42.25	21571
1726180800	42.25	0.08	0.19	42.18	42.32	42.01	25420
1726094400	42.17	0.01	0.02	42.1	42.33	41.8436	16203
1726008000	42.16	0.08	0.19	42.02	42.2	42.02	11874
1725921600	42.08	0.24	0.57	41.78	42.22	41.78	20420
1725662400	41.84	0.03	0.07	41.82	42.0899	41.8	23580
1725576000	41.81	-0.49	-1.15	42.07	42.26	41.74	35632
1725489600	42.2955	-0.1	-0.25	42.4	42.6	42.16	23055
1725403200	42.4	-0.01	-0.02	42.41	42.64	42.35	39985
1725057600	42.409	0.3	0.71	42.28	42.5	42.2426	26145
1724971200	42.11	0.14	0.33	42.17	42.36	41.9942	26837
1724884800	41.97	-0.07	-0.17	41.87	42.2	41.7401	20892
1724798400	42.0399	0.14	0.33	41.9	42.07	41.9	43334
1724712000	41.9	-0.06	-0.14	41.95	42.1399	41.9	26853
1724452800	41.96	0.09	0.21	41.76	41.96	41.52	17162
1724366400	41.87	0.16	0.38	41.89	41.95	41.75	29287
1724280000	41.71	-0.04	-0.10	41.7	41.7999	41.69	17728
1724193600	41.75	0.07	0.17	41.53	41.9699	41.51	22527
1724107200	41.68	0.3	0.72	41.1	41.69	41.1	22187
1723848000	41.38	-0.07	-0.17	41.06	41.44	41.04	30635
1723761600	41.45	0.07	0.17	41.25	41.6	41.238	23641
1723675200	41.38	0.16	0.39	41.12	41.49	41.12	21554
1723588800	41.22	0.08	0.19	41.14	41.6099	41.14	23883
1723502400	41.14	0.01	0.02	41.13	41.26	40.91	22577
1723243200	41.13	0.13	0.32	40.99	41.301	40.99	29668
1723156800	41	0.64	1.59	40.7	41.17	40.7	33628
1723070400	40.36	-0.25	-0.62	40.59	40.7986	40.32	36784
1722984000	40.61	0.67	1.68	40	40.86	40	24697
1722897600	39.94	-1.37	-3.30	40.88	40.88	39.88	61470

BlackRock Health Sciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관