Economic Investment Trust Limited【EVT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Economic Investment Trust Limited (EVT)
Economic Investment Trust Limited (EVT) 과거

Economic Investment Trust Limited (EVT)

183.34

0.84

(0.46%)

마감 25 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.96	-3.65738307935	190.3	193.59	182.5	1346	186.38408247	CS
4	1.74	0.958149779736	181.6	193.59	180.45	558	186.7368277	CS
12	10.09	5.82395382395	173.25	193.59	162.5	521	176.02106991	CS
26	15.85	9.46325153741	167.49	193.59	159.15	359	172.81230524	CS
52	43.48	31.0882310882	139.86	193.59	134	422	155.94189635	CS
156	53.34	41.0307692308	130	193.59	112	358	139.37648315	CS
260	75.68	70.2953743266	107.66	193.59	82	357	126.98515871	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740177600	182.5	-3.15	-1.70	185.65	185.65	182.5	1158
1740091200	185.65	-4.35	-2.29	189.5	189.8	185.65	2226
1740004800	190	1	0.53	189.1	190.01	189	900
1739918400	189	-1	-0.53	190.3	193.59	188.4	1100
1739572800	190	0	0.00	190	190	190	0
1739486400	190	0	0.00	189.8	190	189.8	1800
1739400000	190	2.2	1.17	187.97	190	187.97	500
1739313600	187.8	2.97	1.61	186.85	187.8	186.85	538
1739227200	184.83	-2.02	-1.08	184.83	184.83	184.83	150
1738968000	186.85	0.85	0.46	186.85	186.85	186.85	290
1738881600	186	0.79	0.43	186	186	186	356
1738795200	185.21	3.01	1.65	183.78	185.21	183.78	560
1738708800	182.2	1.5	0.83	182.2	182.2	182.2	220
1738622400	180.7	-2.9	-1.58	180.7	180.7	180.7	200
1738363200	183.6	1.6	0.88	180.45	183.6	180.45	200
1738276800	182	0	0.00	182	182	182	0
1738190400	182	0.4	0.22	182	182	182	200
1738104000	181.6	0	0.00	181.6	181.6	181.6	0
1738017600	181.6	1.6	0.89	181.6	181.6	181.6	200
1737758400	180	-3.5	-1.91	182.01	182.01	180	653
1737672000	183.5	2.24	1.24	181	183.5	181	374
1737585600	181.26	1.26	0.70	181.26	181.26	181.26	155
1737499200	180	3	1.69	179.5	180	179.5	300
1737412800	177	0	0.00	177	177	177	296
1737153600	177	0	0.00	177	177	177	2000
1737067200	177	8.42	4.99	170.1	177	170.1	1420
1736980800	168.58	0	0.00	168.58	168.58	168.58	0
1736894400	168.58	-0.42	-0.25	168.58	168.58	168.58	100
1736808000	169	0	0.00	168.3	169	168	420
1736548800	169	0	0.00	169	169	169	130
1736462400	169	0	0.00	169	169	169	61
1736376000	169	0.21	0.12	168.6	169	168.6	200
1736289600	168.79	1.6	0.96	168.79	168.79	168.79	1040
1736203200	167.19	0	0.00	168.46	168.47	167.19	310
1735944000	167.19	3.19	1.95	167.19	167.19	167.19	285
1735857600	164	0	0.00	164	164	164	0
1735684800	164	1.5	0.92	164	164	164	275
1735598400	162.5	0	0.00	162.5	162.5	162.5	50
1735339200	162.5	-2.5	-1.52	162.5	162.5	162.5	111
1735080000	165	0	0.00	165	165	165	0
1734993600	165	1	0.61	164	165	164	1034
1734734400	164	0	0.00	164	164	164	97
1734648000	164	0	0.00	164	164	164	99
1734561600	164	0	0.00	164	164	164	200
1734475200	164	-0.8	-0.49	163.19999	164	163.19999	300
1734388800	164.8	0	0.00	164.8	164.8	164.8	0
1734129600	164.8	0	0.00	164.8	164.8	164.8	0
1734043200	164.8	2	1.23	164.8	164.8	164.8	100
1733956800	162.8	-5.47	-3.25	165.69	167.4	162.8	4152
1733870400	168.27	-2.73	-1.60	170	170	165.5	2312
1733784000	171	-2.75	-1.58	173.75	173.75	171	900
1733524800	173.75	0.05	0.03	173.75	173.75	173.75	200
1733438400	173.7	0	0.00	173.7	173.7	173.7	0
1733352000	173.7	0	0.00	173.7	173.7	173.7	194
1733265600	173.7	0.45	0.26	173.7	173.7	173.7	100
1733179200	173.25	-1.25	-0.72	173.25	173.25	173.25	200
1732920000	174.5	0	0.00	174.5	174.5	174.5	86
1732833600	174.5	0	0.00	174.5	174.5	174.5	0
1732747200	174.5	0	0.00	174.5	174.5	174.5	24
1732660800	174.5	0	0.00	174.5	174.5	172.9	914
1732574400	174.5	0	0.00	174.5	174.5	174.5	0

Economic Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관