Bristol Gate Concentrated Canadian Equity ETF【BGC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
Bristol Gate Concentrated Canadian Equity ETF (BGC)
Bristol Gate Concentrated Canadian Equity ETF (BGC) 과거

Bristol Gate Concentrated Canadian Equity ETF (BGC)

35.14

-0.43

(-1.21%)

마감 03 2월 6:12AM

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
1738363200	35.14	-0.43	-1.21	35.14	35.14	35.14	25
1738276800	35.57	0.42	1.19	35.63	35.63	35.57	100
1738190400	35.15	-0.18	-0.51	35.15	35.15	35.15	0
1738104000	35.33	-0.03	-0.08	35.35	35.35	35.33	494
1738017600	35.36	-0.24	-0.67	35.14	35.36	35.14	132
1737758400	35.6	0.07	0.20	35.6	35.6	35.6	0
1737672000	35.53	0.18	0.51	35.53	35.53	35.53	0
1737585600	35.35	0.29	0.83	35.35	35.35	35.35	0
1737499200	35.06	0.21	0.60	34.91	35.06	34.91	394
1737412800	34.85	0.1	0.29	34.79	34.85	34.78	200
1737153600	34.75	0.21	0.61	34.8	34.8	34.75	250
1737067200	34.54	0.21	0.61	34.34	34.54	34.34	100
1736980800	34.33	0.49	1.45	34.3	34.33	34.3	258
1736894400	33.84	-0.07	-0.21	33.97	33.97	33.82	300
1736808000	33.91	-0.19	-0.56	33.91	33.91	33.91	37
1736548800	34.1	-0.42	-1.22	34.1	34.1	34.1	72
1736462400	34.52	-0.02	-0.06	34.55	34.67	34.52	250
1736376000	34.54	0.03	0.09	34.5	34.54	34.5	8796
1736289600	34.51	-0.26	-0.75	34.5	34.51	34.5	100
1736203200	34.77	-0.17	-0.49	35.13	35.13	34.77	100
1735944000	34.94	0.26	0.75	34.94	34.94	34.94	0
1735857600	34.68	-0.03	-0.09	34.68	34.68	34.68	53
1735684800	34.71	0.08	0.23	34.71	34.71	34.71	0
1735598400	34.63	-0.29	-0.83	34.63	34.63	34.63	47
1735339200	34.92	0.08	0.23	34.92	34.92	34.92	0
1735080000	34.84	0	0.00	34.84	34.84	34.84	0
1734993600	34.84	0.18	0.52	34.77	34.84	34.77	320
1734734400	34.66	0.1	0.29	34.73	34.73	34.66	100
1734648000	34.56	-0.2	-0.58	34.73	34.73	34.56	1350
1734561600	34.76	-0.58	-1.64	34.76	34.76	34.76	0
1734475200	35.34	-0.21	-0.59	35.34	35.34	35.34	0
1734388800	35.55	0.24	0.68	35.55	35.55	35.55	79
1734129600	35.31	0.09	0.26	35.3	35.31	35.3	1153
1734043200	35.22	-0.17	-0.48	35.22	35.22	35.22	14
1733956800	35.39	0.12	0.34	35.39	35.39	35.39	0
1733870400	35.27	-0.23	-0.65	35.27	35.27	35.27	0
1733784000	35.5	-0.1	-0.28	35.52	35.52	35.5	300
1733524800	35.6	0.14	0.39	35.62	35.65	35.6	300
1733438400	35.46	-0.26	-0.73	35.44	35.46	35.44	2072
1733352000	35.72	0.15	0.42	35.72	35.72	35.72	0
1733265600	35.57	0.09	0.25	35.48	35.57	35.48	2100
1733179200	35.48	0.12	0.34	35.48	35.48	35.48	0
1732920000	35.36	0.09	0.26	35.36	35.36	35.36	100
1732833600	35.27	0.06	0.17	35.27	35.27	35.27	0
1732747200	35.21	0.12	0.34	35.18	35.21	35.18	500
1732660800	35.09	-0.05	-0.14	35.09	35.09	35.09	0
1732574400	35.14	0.25	0.72	34.89	35.14	34.89	200
1732315200	34.89	0.12	0.35	34.89	34.89	34.89	0
1732228800	34.77	0.33	0.96	34.77	34.77	34.77	0
1732142400	34.44	0.05	0.15	34.24	34.44	34.24	144
1732056000	34.39	-0.07	-0.20	34.39	34.39	34.39	75
1731969600	34.46	-0.02	-0.06	34.4	34.46	34.4	100
1731710400	34.48	-0.24	-0.69	34.48	34.48	34.48	0
1731624000	34.72	-0.49	-1.39	34.72	34.72	34.72	5
1731537600	35.21	0.13	0.37	35.21	35.21	35.21	0
1731451200	35.08	0.01	0.03	35.08	35.08	35.08	0
1731364800	35.07	0.07	0.20	35.07	35.07	35.07	0
1731105600	35	0.11	0.32	35	35	35	70
1731019200	34.89	0.12	0.35	34.89	34.89	34.89	0
1730932800	34.77	0.1	0.29	34.77	34.77	34.77	0
1730846400	34.67	0.07	0.20	34.67	34.67	34.67	0
1730760000	34.6	-0.05	-0.14	34.6	34.6	34.6	0

Bristol Gate Concentrate...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관