Blackstone Secured Lending Fund【GM8】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Blackstone Secured Lending Fund (GM8)
Blackstone Secured Lending Fund (GM8) 과거

Blackstone Secured Lending Fund (GM8)

31.05

0.25

( 0.81% )

업데이트: 19:03:58

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.245	0.795325434183	30.805	31.05	30.155	596	30.47808564	DE
4	2.745	9.69793322734	28.305	31.05	27.78	459	29.60508518	DE
12	4.285	16.009714179	26.765	31.05	25.835	361	28.59471852	DE
26	1.74	5.93654042989	29.31	31.05	25.7	345	28.37083209	DE
52	4.96	19.0111153699	26.09	31.05	24.82	376	28.04201423	DE
156	5.55	21.7647058824	25.5	31.05	24.82	358	27.80068824	DE
260	5.55	21.7647058824	25.5	31.05	24.82	358	27.80068824	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	30.96	0.54	1.78	30.68	30.96	30.68	292
1732829220	30.42	0	0.00	30.42	30.42	30.42	0
1732742820	30.42	0	0.00	30.52	30.52	30.225	1492
1732656420	30.42	0.04	0.13	30.155	30.635	30.155	115
1732570020	30.38	-0.09	-0.28	30.805	30.89	30.38	483
1732310820	30.465	0.47	1.55	30.19	30.5	30.19	515
1732224420	30	0.39	1.32	30.05	30.275	30	821
1732138020	29.61	0	0.00	29.61	29.61	29.61	0
1732051620	29.61	0.11	0.39	29.685	29.685	29.52	600
1731965220	29.495	0.12	0.39	28.895	29.495	28.895	26
1731705960	29.38	0.31	1.08	29.4	29.4	29.38	40
1731619560	29.065	-0.39	-1.32	29.065	29.065	29.065	600
1731533160	29.455	0.18	0.61	29.455	29.455	29.455	60
1731446820	29.275	-0.66	-2.20	29.025	29.65	29.02	191
1731360420	29.935	0.54	1.82	29.815	29.935	29.28	162
1731101160	29.4	0	0.00	29.4	29.4	29.4	0
1731014760	29.4	0.15	0.53	29.395	29.42	29.395	711
1730928360	29.245	1.31	4.67	29.38	29.615	29.09	410
1730841960	27.94	0.07	0.23	28.165	28.165	27.835	439
1730755560	27.875	-0.57	-1.99	28.305	28.305	27.78	850
1730496360	28.44	-0.29	-1.01	28.935	28.935	28.44	221
1730409960	28.73	-0.14	-0.47	28.72	28.73	28.72	348
1730323560	28.865	-0.05	-0.16	28.865	28.865	28.865	11
1730237160	28.91	-0.18	-0.62	28.91	28.91	28.91	3
1730150760	29.09	-0.04	-0.14	29.065	29.09	28.945	1808
1729888020	29.13	-0.02	-0.05	29.465	29.465	29.13	535
1729801560	29.145	0.13	0.45	28.57	29.15	28.57	1241
1729715160	29.015	0.41	1.45	29.015	29.015	29.015	38
1729628760	28.6	-0.46	-1.57	28.545	28.645	28.445	880
1729542360	29.055	0.57	1.98	28.725	29.105	28.725	71
1729283160	28.49	1.23	4.51	28.49	28.49	28.49	180
1729196760	27.26	0	0.00	27.26	27.26	27.26	0
1729110360	27.26	-0.23	-0.82	27.26	27.26	27.26	1
1729023960	27.485	0.13	0.48	27.7	27.7	27.485	84
1728937620	27.355	0.13	0.48	26.945	27.355	26.945	340
1728678360	27.225	0.17	0.63	27.135	27.225	27.125	265
1728591960	27.055	-0.01	-0.04	27.08	27.08	27.055	95
1728505560	27.065	0.33	1.22	27.05	27.065	27.05	700
1728419160	26.74	-0.23	-0.83	26.74	26.74	26.74	1
1728332760	26.965	0.66	2.49	26.85	27.4	26.85	670
1728073620	26.31	0	0.00	26.31	26.31	26.31	0
1727987220	26.31	-0.22	-0.83	26.245	26.31	26.245	170
1727900820	26.53	-0.03	-0.11	26.085	26.53	25.835	588
1727814420	26.56	0.18	0.68	26.31	26.56	26.18	693
1727728020	26.38	-0.7	-2.57	26.63	26.75	26.38	185
1727468760	27.075	0.02	0.06	27.29	27.48	26.93	108
1727382360	27.06	0.06	0.22	27.3	27.3	27.06	323
1727295960	27	-0.56	-2.03	27.805	27.805	27	639
1727209560	27.56	-0.37	-1.31	27.105	27.56	27.105	41
1727123160	27.925	0.32	1.18	27.585	27.925	27.585	17
1726863960	27.6	0	0.00	27.6	27.6	27.6	0
1726777560	27.6	0.31	1.12	27.56	27.6	27.56	120
1726691160	27.295	0	0.00	27.295	27.295	27.295	0
1726604760	27.295	-0.09	-0.33	27.14	27.295	27.14	16
1726518420	27.385	0.15	0.55	27.495	27.52	27.385	287
1726259160	27.235	0.19	0.70	27.14	27.28	27.14	185
1726172760	27.045	0.16	0.58	27.045	27.045	27.045	80
1726086360	26.89	-0.14	-0.50	26.955	26.955	26.89	145
1725999960	27.025	-0.27	-0.99	27.22	27.22	27.025	75
1725913620	27.295	0.07	0.24	26.765	27.295	26.765	178
1725654360	27.23	0.25	0.93	27.05	27.265	27.05	230
1725567960	26.98	0	0.00	26.98	26.98	26.98	0
1725481560	26.98	-0.24	-0.86	27.26	27.26	26.98	205
1725395160	27.215	-0.29	-1.05	26.985	27.215	26.985	61
1725308760	27.505	0.29	1.07	27.46	27.505	27.46	222

Blackstone Secured Lending

Lightning eMotors (CE)

Lattice Biologics (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관