BlackRock Health Sciences Trust【BME】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

BlackRock Health Sciences Trust (BME)

40.47

0.28

( 0.70% )

업데이트: 00:41:50

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.79	1.99092741935	39.68	40.5	39.52	55155	39.97141192	CS
4	2.19	5.7210031348	38.28	40.5	37.35	77085	38.59743319	CS
12	-0.01	-0.0247035573122	40.48	41.3551	36.8701	64916	38.78280607	CS
26	-0.65	-1.58073929961	41.12	42.64	36.8701	44670	39.74450259	CS
52	-0.61	-1.48490749757	41.08	42.7521	36.8701	38141	40.12824309	CS
156	-3.11	-7.13630105553	43.58	47.04	35.53	36156	41.01667059	CS
260	-1.71	-4.05405405405	42.18	50.94	27	36563	42.15491146	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737762000	40.19	0.22	0.56	40.38	40.39	40.18	38825
1737675600	39.965	0	0.00	39.965	39.965	39.965	0
1737589200	39.965	0.1	0.24	39.9	40.0514	39.6576	45855
1737502800	39.87	0.41	1.04	39.7846	39.9	39.52	79309
1737157200	39.46	0.21	0.54	39.12	39.605	39.12	61919
1737070800	39.25	0.18	0.46	38.88	39.35	38.86	37121
1736984400	39.07	0.13	0.33	38.97	39.1499	38.8	36976
1736898000	38.94	-0.31	-0.79	39.25	39.44	38.69	94741
1736811600	39.25	0.43	1.11	38.63	39.3	38.63	50347
1736552400	38.82	-0.15	-0.38	38.8	39.13	38.66	55774
1736379600	38.97	0.15	0.39	38.89	39.05	38.7101	48879
1736293200	38.82	0.24	0.62	38.85	39.08	38.75	42986
1736206800	38.58	0.28	0.73	38.26	38.73	38.1347	104217
1735947600	38.3	0.81	2.16	37.895	38.46	37.7	72343
1735861200	37.49	-0.44	-1.16	37.99	38.4	37.35	185441
1735688400	37.93	0.16	0.42	37.86	38.139	37.86	108837
1735602000	37.77	-0.55	-1.44	38.17	38.2127	37.55	143089
1735342800	38.32	-0.15	-0.39	38.4954	38.5992	38.14	71474
1735256400	38.47	0.32	0.84	38.17	38.6216	38.15	75775
1735077840	38.15	0.38	1.01	37.85	38.51	37.81	56606
1734997200	37.77	0.33	0.88	37.88	38.02	37.54	137552
1734738000	37.44	0.52	1.41	37.15	38.29	37.1177	105909
1734651600	36.92	-0.63	-1.68	37.63	37.8899	36.8701	105205
1734565200	37.55	-0.49	-1.29	38.21	38.38	37.53	83216
1734478800	38.04	-0.01	-0.03	37.99	38.18	37.99	85060
1734392400	38.05	-0.63	-1.63	38.535	38.69	38.05	65336
1734133200	38.68	0.09	0.23	38.6	38.79	38.6	54616
1734046800	38.59	-0.48	-1.23	39.236	39.236	38.59	42408
1733960400	39.07	-0.12	-0.31	39.19	39.22	39	52085
1733874000	39.19	-0.18	-0.44	39.43	39.474	39.17	59532
1733787600	39.365	-0.05	-0.11	39.31	39.5099	39.2218	52445
1733528400	39.41	-0.11	-0.28	39.7071	39.75	39.4	46900
1733442000	39.52	-0.22	-0.55	39.849	39.849	39.5	73120
1733355600	39.74	0.1	0.25	39.69	39.88	39.62	41833
1733269200	39.64	-0.09	-0.23	39.9747	39.9747	39.6	59325
1733182800	39.73	-0.18	-0.45	39.99	39.99	39.6001	69209
1732917840	39.91	0.15	0.38	39.835	39.9293	39.7003	68518
1732750800	39.76	0.33	0.84	39.66	39.9999	39.6	54189
1732664400	39.43	0.05	0.13	39.491	39.5	39.31	83045
1732578000	39.38	0.34	0.87	39.69	39.69	39.31	38632
1732318800	39.04	0.2	0.51	38.9996	39.1199	38.952821	39841
1732232400	38.84	0.18	0.47	38.77	38.9	38.65	61817
1732146000	38.66	0.31	0.81	38.37	38.75	38.17	46821
1732059600	38.35	-0.28	-0.72	38.5261	38.65	38.345	72019
1731973200	38.63	-0.01	-0.03	38.72	38.8	38.48	49678
1731714000	38.64	-1.38	-3.45	39.7	39.7	38.35	65530
1731627600	40.02	-0.66	-1.62	40.45	40.5125	40.01	30105
1731541200	40.68	-0.3	-0.73	40.58	41.0888	40.58	26308
1731454800	40.98	-0.31	-0.75	41.14	41.14	40.8515	20868
1731368400	41.29	0.11	0.27	41.23	41.3551	40.803	66551
1731109200	41.18	0.61	1.50	40.765	41.28	40.5129	34420
1731022800	40.57	0.19	0.47	40.5	40.67	40.3201	20050
1730936400	40.38	0.1	0.25	40.8	40.81	40.09	23408
1730850000	40.28	0.15	0.37	40.06	40.3681	40.06	27436
1730763600	40.13	-0.1	-0.25	40.48	40.5	40.06	21371
1730500800	40.23	0.3	0.75	40.15	40.3321	40.11	40425
1730414400	39.93	-0.35	-0.87	40.25	40.37	39.93	29874
1730328000	40.28	-0.22	-0.54	40.34	40.4208	40.033	41336
1730241600	40.5	-0.34	-0.83	40.83	40.84	40.46	28405
1730155200	40.84	0.12	0.28	40.73	40.93	40.73	22288

BlackRock Health Sciences

Newpark Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관