Bristol Gate Concentrated US Equity ETF【BGU.U】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
Bristol Gate Concentrated US Equity ETF (BGU.U)
Bristol Gate Concentrated US Equity ETF (BGU.U) 과거

Bristol Gate Concentrated US Equity ETF (BGU.U)

33.23

0.33

(1.00%)

마감 05 1월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735944000	33.229999	0.33	1.00	33.299999	33.299999	33.229999	200
1735857600	32.9	-0.1	-0.30	32.81	32.9	32.81	1000
1735684800	33	-0.11	-0.33	33.07	33.07	32.92	536
1735598400	33.11	-0.34	-1.02	33.119999	33.119999	33.11	332
1735339200	33.45	0.11	0.33	33.45	33.45	33.45	0
1735080000	33.34	0	0.00	33.34	33.34	33.34	0
1734993600	33.34	0.2	0.60	33.13	33.34	33.13	100
1734734400	33.14	0.26	0.79	33.38	33.38	33.14	100
1734648000	32.88	-0.44	-1.32	33.1	33.1	32.88	1100
1734561600	33.32	-0.86	-2.52	33.63	33.63	33.32	100
1734475200	34.18	-0.27	-0.78	34.18	34.18	34.18	0
1734388800	34.45	-0.01	-0.03	34.71	34.71	34.45	1200
1734129600	34.46	0.21	0.61	34.34	34.46	34.34	750
1734043200	34.25	-0.18	-0.52	34.31	34.31	34.25	200
1733956800	34.43	0.11	0.32	34.43	34.43	34.43	0
1733870400	34.32	-0.11	-0.32	34.32	34.32	34.32	0
1733784000	34.43	-0.22	-0.63	34.62	34.62	34.43	200
1733524800	34.65	0.06	0.17	34.76	34.76	34.65	400
1733438400	34.59	-0.57	-1.62	34.98	34.98	34.59	300
1733352000	35.16	-0.15	-0.42	35.09	35.16	35.09	2600
1733265600	35.31	-0.22	-0.62	35.34	35.34	35.31	200
1733179200	35.53	0.02	0.06	35.53	35.53	35.53	0
1732920000	35.51	0.09	0.25	35.54	35.54	35.51	200
1732833600	35.42	0.07	0.20	35.42	35.42	35.42	0
1732747200	35.35	-0.11	-0.31	35.35	35.35	35.35	0
1732660800	35.46	0.07	0.20	35.46	35.46	35.46	0
1732574400	35.39	0.51	1.46	35.23	35.39	35.23	200
1732315200	34.88	0.07	0.20	34.88	34.88	34.88	0
1732228800	34.81	0.46	1.34	34.81	34.81	34.81	0
1732142400	34.35	0.11	0.32	34.28	34.35	34.12	2500
1732056000	34.24	-0.19	-0.55	34.24	34.24	34.24	0
1731969600	34.43	0.06	0.17	34.43	34.43	34.43	0
1731710400	34.37	-0.59	-1.69	34.42	34.42	34.37	200
1731624000	34.96	-0.42	-1.19	35.2	35.2	34.96	100
1731537600	35.38	0.08	0.23	35.38	35.38	35.38	0
1731451200	35.3	-0.28	-0.79	35.32	35.35	35.3	200
1731364800	35.58	0.02	0.06	35.58	35.58	35.58	0
1731105600	35.56	0.38	1.08	35.56	35.56	35.56	0
1731019200	35.18	0.22	0.63	35.18	35.18	35.18	0
1730932800	34.96	0.77	2.25	34.96	34.96	34.96	0
1730846400	34.19	0.32	0.94	34.19	34.19	34.19	0
1730760000	33.87	0.06	0.18	34	34	33.83	425
1730497200	33.81	0.17	0.51	33.81	33.81	33.81	0
1730410800	33.64	-0.4	-1.18	33.64	33.64	33.64	0
1730324400	34.04	-0.06	-0.18	34.04	34.04	34.04	0
1730238000	34.1	-0.02	-0.06	34.1	34.1	34.1	9
1730151600	34.12	0.08	0.24	34.12	34.12	34.12	0
1729892400	34.04	0.07	0.21	34.08	34.08	34.04	200
1729806000	33.97	-0.28	-0.82	33.97	33.97	33.97	45
1729719600	34.25	-0.23	-0.67	34.25	34.25	34.25	0
1729633200	34.48	-0.33	-0.95	34.47	34.48	34.47	1000
1729546800	34.81	-0.28	-0.80	34.81	34.81	34.81	0
1729287600	35.09	0.11	0.31	35.07	35.09	35.06	1200
1729201200	34.98	-0.11	-0.31	34.98	34.98	34.98	0
1729114800	35.09	0.16	0.46	35.09	35.09	35.07	1400
1729028400	34.93	-0.01	-0.03	34.93	34.93	34.93	0
1728682800	34.94	0.21	0.60	34.92	34.94	34.9	11500
1728596400	34.73	0.22	0.64	34.73	34.73	34.73	0
1728510000	34.51	0	0.00	34.51	34.51	34.51	0
1728423600	34.51	0.41	1.20	34.51	34.51	34.51	0
1728337200	34.1	-0.33	-0.96	34.1	34.1	34.1	0
1728078000	34.43	0.13	0.38	34.37	34.43	34.24	500

Bristol Gate Concentrate...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관