Chemtrade Logistics Income Fund【CHE.DB.H】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Chemtrade Logistics Income Fund (CHE.DB.H)
Chemtrade Logistics Income Fund (CHE.DB.H) 과거

Chemtrade Logistics Income Fund (CHE.DB.H)

105.25

0.00

(0.00%)

마감 17 3월 5:12AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	105.25	0	0.00	105.25	105.25	105.25	10000
1741902000	105.25	-0.15	-0.14	105.4	105.4	105.25	35000
1741815600	105.4	0	0.00	105.4	105.4	105.4	58000
1741729200	105.4	-0.23	-0.22	105.41	105.41	105.4	448000
1741642800	105.63	-0.37	-0.35	105.625	105.63	105.625	962000
1741387200	106	0.65	0.62	106	106	106	13000
1741300800	105.35	-0.15	-0.14	105.27	105.35	105.27	15000
1741214400	105.5	0	0.00	105.5	105.5	105.5	0
1741128000	105.5	-2	-1.86	106	106	105.5	857000
1741041600	107.5	1	0.94	107.5	107.5	107.5	34000
1740782400	106.5	1.25	1.19	105	106.5	105	89000
1740696000	105.25	-0.38	-0.36	105.25	105.25	105.25	5000
1740609600	105.63	0.36	0.34	105.625	105.63	105.625	10000
1740523200	105.27	-0.73	-0.69	105.26	105.27	105.26	87000
1740436800	106	0	0.00	106	106	106	0
1740177600	106	0	0.00	106	106	106	0
1740091200	106	0	0.00	106	106	106	0
1740004800	106	0.49	0.46	105.52	106	105.52	63000
1739918400	105.51	-0.49	-0.46	105.51	105.51	105.51	66000
1739572800	106	-0.25	-0.24	106	106	106	7000
1739486400	106.25	0.99	0.94	106.24	106.25	106.24	51000
1739400000	105.26	-0.35	-0.33	105.6	105.6	105	40000
1739313600	105.61	0	0.00	105.61	105.61	105.61	26000
1739227200	105.61	0.06	0.06	105.61	105.61	105.61	1000
1738968000	105.55	0	0.00	105.55	105.55	105.55	0
1738881600	105.55	0	0.00	105.55	105.55	105.55	0
1738795200	105.55	-0.45	-0.42	105.55	105.55	105.55	20000
1738708800	106	0	0.00	106	106	106	0
1738622400	106	-0.95	-0.89	106	106	106	117000
1738363200	106.95	1.15	1.09	105.75	106.95	105.75	220000
1738276800	105.8	0.04	0.04	106.5	106.5	105.8	66000
1738190400	105.76	0.2	0.19	105.8	105.8	105.76	88000
1738104000	105.56	0	0.00	105.56	105.56	105.56	0
1738017600	105.56	0.33	0.31	105.23	105.56	105.23	9000
1737758400	105.23	-0.27	-0.26	105.23	105.23	105.23	7000
1737672000	105.5	0.44	0.42	105.06	105.5	105.06	20000
1737585600	105.06	0.26	0.25	105.05	105.06	105.05	14000
1737499200	104.8	-0.25	-0.24	105.5	105.5	104.8	20000
1737412800	105.05	0	0.00	105.05	105.05	105.05	0
1737153600	105.05	0	0.00	105.05	105.05	105.05	0
1737067200	105.05	0.55	0.53	105.25	105.25	105.04	38000
1736980800	104.5	0	0.00	104.5	104.5	104.5	0
1736894400	104.5	0	0.00	104.5	104.5	104.5	0
1736808000	104.5	-0.5	-0.48	104.5	104.5	104.5	71000
1736548800	105	0.45	0.43	105	105	105	614000
1736462400	104.55	-1.96	-1.84	104.55	104.55	104.55	6000
1736376000	106.51	0	0.00	106.51	106.51	106.51	0
1736289600	106.51	0	0.00	106.51	106.51	106.51	0
1736203200	106.51	-0.49	-0.46	106.51	106.51	106.51	45000
1735944000	107	0	0.00	107	107	107	0
1735857600	107	0.66	0.62	106.99	107	106.5	17000
1735684800	106.34	0	0.00	106.34	106.34	106.34	0
1735598400	106.34	0	0.00	106.34	106.34	106.34	0
1735339200	106.34	0.34	0.32	106.34	106.34	106.34	5000
1735069200	106	-0.02	-0.02	106	106	106	15000
1734993600	106.02	-1.23	-1.15	106.02	106.02	106.02	10000
1734734400	107.25	1.15	1.08	105.815	107.25	105.815	19000
1734648000	106.1	-0.9	-0.84	106.1	106.1	106.1	22000
1734561600	107	-0.07	-0.07	107	107	107	2000
1734475200	107.07	-2.39	-2.18	107	107.07	107	210000

Chemtrade Logistics Income

Ci Global Smallmid Cap E...

Canoe Enhanced Income Po...

Beutel Goodman World Foc...

Canadian Equity Growth C...

Ci Global Dividend Oppor...

Canadian Fixed Income Co...

Caldwell Us Dividend Adv...

Ci Portfolio Series Bala...

Ci G520 2039 Q3 Fund Cla...

Ci Global Balanced Fund ...

Ci High Income Corporate...

Ci Portfolio Series Bala...

Bmo Monthly High Income ...

Ci Global Reit Class Ser...

Ci Global Dividend Corpo...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관