Vanguard Funds Plc【VMID】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
독일
TG
Vanguard Funds Plc (VMID)
Vanguard Funds Plc (VMID) 과거

Vanguard Funds Plc (VMID)

38.48

0.03

( 0.08% )

업데이트: 22:03:33

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	38.39	0.32	0.84	38.375	38.44	38.354999	569
1732742820	38.07	0.07	0.18	38.104999	38.104999	37.95	98
1732656420	38	-0.1	-0.28	37.95	38	37.95	134
1732570020	38.104999	0.17	0.46	38.215	38.215	38.055	269
1732310820	37.93	0.38	1.03	37.93	37.93	37.93	40
1732224420	37.545	-0.01	-0.03	37.545	37.545	37.545	1
1732138020	37.555	0.02	0.04	37.625	37.625	37.39	160
1732051620	37.54	-0.28	-0.73	37.445	37.54	37.445	83
1731965220	37.815	0.19	0.50	38.06	38.06	37.815	15
1731705960	37.625	-0.23	-0.59	37.74	37.815	37.625	218
1731619560	37.85	0.34	0.92	37.885	37.885	37.85	449
1731533160	37.505	-0.4	-1.04	37.865	37.865	37.505	1039
1731446820	37.9	-0.64	-1.66	38.045	38.19	37.9	3433
1731360420	38.54	0.66	1.73	38.195	38.54	38.195	210
1731101220	37.885	0	0.01	37.885	37.885	37.885	414
1731014760	37.88	0.18	0.46	37.88	37.88	37.88	1
1730928360	37.705	0.2	0.55	38.07	38.07	37.46	54
1730841960	37.5	-0.14	-0.36	37.54	37.54	37.479999	28
1730755560	37.635	0.02	0.05	37.63	37.64	37.63	144
1730496360	37.615	-0.21	-0.54	37.28	37.615	37.28	39
1730409960	37.82	-0.73	-1.89	37.82	37.82	37.82	3
1730323560	38.549999	0	0.00	38.549999	38.549999	38.549999	0
1730237160	38.549999	0	0.00	38.549999	38.549999	38.549999	0
1730150760	38.549999	0.31	0.80	38.475	38.549999	38.475	204
1729888020	38.244999	-0.29	-0.75	38.244999	38.244999	38.244999	1
1729801560	38.534999	-0.07	-0.17	38.525	38.534999	38.525	37
1729715160	38.6	0.09	0.22	38.83	38.83	38.53	12
1729628760	38.515	-0.21	-0.53	38.595	38.595	38.475	58
1729542360	38.72	-0.33	-0.85	38.9	38.9	38.695	289
1729283160	39.049999	0	0.00	39.049999	39.049999	39.049999	0
1729196760	39.049999	0.53	1.39	39	39.049999	39	245
1729110360	38.515	0.07	0.18	38.29	38.515	38.29	11
1729023960	38.445	0.29	0.76	38.455	38.455	38.31	68
1728937620	38.155	0.1	0.26	38.1	38.155	38.095	1860
1728678360	38.055	-0.14	-0.37	37.955	38.055	37.955	257
1728591960	38.195	-0.05	-0.12	38.195	38.195	38.195	1
1728505560	38.24	0.33	0.87	38.13	38.265	38.13	60
1728419160	37.909999	-0.4	-1.03	37.93	37.93	37.895	70
1728332760	38.305	-0.02	-0.04	38.424999	38.424999	38.15	70
1728073560	38.32	0.31	0.82	38.32	38.32	38.32	4
1727987220	38.01	-0.4	-1.04	38.21	38.21	38.01	84
1727900820	38.409999	-0.42	-1.07	38.61	38.625	38.39	228
1727814420	38.825	-0.21	-0.53	38.86	39.11	38.825	124
1727728020	39.03	-0.03	-0.06	39.03	39.03	39.03	1
1727468760	39.055	0.78	2.04	39.005	39.055	38.975	94
1727382360	38.275	0	0.00	38.275	38.275	38.275	0
1727295960	38.275	0	0.00	38.275	38.275	38.275	0
1727209560	38.275	-0.18	-0.47	38.52	38.52	38.275	260
1727123160	38.455	0.05	0.14	38.299999	38.455	38.299999	2
1726864020	38.4	0.34	0.91	38.369999	38.4	38.369999	56
1726777620	38.055	0	0.00	38.055	38.055	38.055	0
1726691220	38.055	-0.25	-0.65	38.085	38.085	38.055	15
1726604760	38.305	0.18	0.47	38.305	38.305	38.305	1
1726518420	38.125	0.15	0.39	38.034999	38.125	38.034999	80
1726259160	37.975	0.18	0.46	37.975	37.975	37.975	15
1726172760	37.799999	-0.12	-0.30	37.805	37.805	37.79	139
1726086360	37.915	0.09	0.22	37.76	37.915	37.76	301
1725999960	37.83	0.11	0.29	38.04	38.04	37.83	396
1725913620	37.72	-0.62	-1.62	37.835	37.835	37.72	4
1725654360	38.34	0	0.00	38.34	38.34	38.34	0
1725567960	38.34	0.15	0.39	38.305	38.34	38.305	137
1725481560	38.19	-0.32	-0.82	37.909999	38.19	37.909999	193
1725395160	38.505	-0.17	-0.43	38.67	38.67	38.49	110
1725308760	38.67	-0.27	-0.69	38.58	38.67	38.58	52
1725049560	38.94	0	0.00	38.94	38.94	38.94	0
1724963160	38.94	0.09	0.23	38.94	38.94	38.94	130

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관