BlackRock Health Sciences Trust【BME】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

BlackRock Health Sciences Trust (BME)

39.63

-0.10

(-0.25%)

마감 10 3월 5:00AM

39.60

-0.03

(-0.08%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.59	-1.46693187469	40.22	40.64	39.6	53278	40.03281388	CS
4	-0.85	-2.09980237154	40.48	40.99	39.6	34350	40.23520306	CS
12	1.07	2.77489626556	38.56	41.2	36.8701	58296	39.00505399	CS
26	-2.15	-5.14600287219	41.78	42.4999	36.8701	47056	39.63023589	CS
52	-2.72	-6.42266824085	42.35	42.64	36.8701	39235	40.00947451	CS
156	-3.54	-8.20013898541	43.17	47.04	35.53	36098	40.89260085	CS
260	2.62	7.07916779249	37.01	50.94	27	36423	42.13849796	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	39.63	-0.1	-0.25	39.55	39.8481	39.55	23442
1741304400	39.73	-0.28	-0.70	39.83	40.01	39.65	37894
1741218000	40.01	0.11	0.28	39.68	40.1652	39.68	50517
1741131600	39.9	-0.29	-0.72	40.26	40.43	39.75	70269
1741045200	40.19	-0.14	-0.35	40.39	40.64	40.19	71785
1740786000	40.33	0.33	0.82	40.22	40.3372	39.97	35925
1740699600	40	-0.1	-0.25	40.19	40.36	39.9706	26517
1740613200	40.1	-0.21	-0.52	40.16	40.3384	40.01	27926
1740526800	40.31	-0.18	-0.44	40.47	40.5269	40.05	22231
1740440400	40.49	0.26	0.65	40.23	40.5	40.1421	24908
1740181200	40.23	-0.23	-0.57	40.25	40.33	40.01	27483
1740094800	40.46	-0.03	-0.07	40.48	40.55	40.2728	25477
1740008400	40.49	0.28	0.70	40.13	40.4925	40.13	26054
1739922000	40.21	0.03	0.07	40.01	40.4	40.01	30626
1739576400	40.18	-0.39	-0.96	40.09	40.4898	40.09	32316
1739490000	40.57	0.07	0.17	40.5	40.8	40.5	27432
1739403600	40.5	-0.05	-0.12	40.53	40.77	40.48	37510
1739317200	40.55	-0.07	-0.17	40.46	40.58	40.33	20637
1739230800	40.62	0.06	0.15	40.79	40.79	40.5	34680
1738971600	40.56	-0.17	-0.42	40.48	40.99	40.48	22454
1738885200	40.73	-0.27	-0.66	41.18	41.18	40.63	42727
1738798800	41	0.46	1.13	40.39	41.06	40.39	47069
1738712400	40.54	-0.39	-0.95	40.88	41	40.51	47268
1738626000	40.93	0.01	0.02	40.8	41.08	40.5801	45749
1738366800	40.92	0.24	0.59	41	41.2	40.79	37455
1738280400	40.68	0.21	0.52	40.46	40.8791	40.46	43536
1738194000	40.47	-0.16	-0.39	40.88	40.88	40.295	56927
1738107600	40.63	0	0.00	40.8	40.8	40.5001	40632
1738021200	40.63	0.44	1.09	40.2	40.74	40.1584	43505
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	39.68	39.9	39.52	80786
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	38.97	39.13	38.66	59945
1736379600	38.97	0.15	0.39	38.84	39.05	38.7101	51762
1736293200	38.82	0.24	0.62	38.67	39.08	38.67	43601
1736206800	38.58	0.28	0.73	38.11	38.73	38.11	108538
1735947600	38.3	0.81	2.16	37.6	38.46	37.6	75414
1735861200	37.49	-0.44	-1.16	37.99	38.4	37.35	188872
1735688400	37.93	0.16	0.42	37.86	38.139	37.86	108837
1735602000	37.77	-0.55	-1.44	38.28	38.28	37.55	149821
1735342800	38.32	-0.15	-0.39	38.48	38.5992	38.14	74942
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	140206
1734738000	37.44	0.52	1.41	36.92	38.29	36.92	107486
1734651600	36.92	-0.63	-1.68	37.53	37.8899	36.8701	106757
1734565200	37.55	-0.49	-1.29	38.17	38.38	37.53	83964
1734478800	38.04	-0.01	-0.03	37.98	38.18	37.98	88099
1734392400	38.05	-0.63	-1.63	38.47	39.95	38.05	65970
1734133200	38.68	0.09	0.23	38.56	38.79	38.56	57287
1734046800	38.59	-0.48	-1.23	39	39.236	38.59	44317
1733960400	39.07	-0.12	-0.31	39.19	39.22	39	53229
1733874000	39.19	-0.18	-0.44	39.49	39.5	39.17	60053
1733787600	39.365	-0.05	-0.11	39.3	39.5099	39.2218	56451

BlackRock Health Sciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관