iShares Gold Trust BDR【BIAU39】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
iShares Gold Trust BDR (BIAU39)
iShares Gold Trust BDR (BIAU39) 과거

iShares Gold Trust BDR (BIAU39)

81.16

-0.57

(-0.70%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.76	-0.927734375	81.92	82.04	80.2	228229	81.27078446	DR
4	0.92	1.14656031904	80.24	82.05	78.18	100996	80.73552882	DR
12	4.95	6.49521060228	76.21	84	75.01	65338	79.47543593	DR
26	12.45	18.1196332412	68.71	84	67.11	65652	76.42888725	DR
52	30.16	59.137254902	51	84	50.97	50984	71.04503931	DR
156	35.22	76.6652154985	45.94	84	39.3	34017	57.76224644	DR
260	35.69	78.4913129536	45.47	97.07	39.3	27776	56.15939697	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	81.16	-0.57	-0.70	80.71	82.04	80.71	782
1742506200	81.73	0.5	0.62	82	82	80.94	505182
1742419800	81.23	-0.14	-0.17	81.37	81.42	80.72	3764
1742333400	81.37	0.92	1.14	81.12	81.59	80.9	308041
1742247000	80.45	-0.32	-0.40	80.76	80.92	80.2	312694
1741987800	80.77	-1.15	-1.40	81.92	81.92	80.61	11466
1741901400	81.92	1.64	2.04	80.29	81.92	80.29	7631
1741814940	80.28	0.28	0.35	81.17	81.17	79.98	183406
1741728600	80	0.12	0.15	79.46	80.52	79.46	4905
1741642140	79.88	0.52	0.66	80	80.1	79.25	56820
1741382940	79.36	-0.16	-0.20	79.52	79.94	79.21	1460
1741296540	79.52	-0.76	-0.95	79.07	79.63	78.48	6507
1741210140	80.28	0.75	0.94	80.39	80.39	79.21	2530
1740778200	79.53	0.25	0.32	79.12	79.65	78.18	227464
1740691740	79.28	-2.77	-3.38	79.05	79.6	79	19495
1740605400	82.05	3.19	4.05	79.5	82.05	79.01	11334
1740519000	78.86	-1.65	-2.05	80.51	80.51	78.7	37626
1740432540	80.51	1.17	1.47	79.35	80.51	79.35	42203
1740173400	79.34	-0.1	-0.13	80.24	80.24	78.51	75405
1740087000	79.44	-0.56	-0.70	79.99	79.99	78.88	34693
1740000540	80	0.96	1.21	78.5	80	78.5	23706
1739914140	79.04	-0.83	-1.04	78.72	79.12	78.51	110911
1739827800	79.87	1.52	1.94	79	79.87	78	21324
1739568600	78.35	-1.65	-2.06	79.4	79.83	77.93	40425
1739482140	80	0	0.00	79.97	80	79.12	144466
1739395740	80	0	0.00	79.99	80	78.2	70946
1739309400	80	-1.25	-1.54	80	80	78.71	52352
1739222940	81.25	3.05	3.90	78.99	81.25	78.89	2974
1738963800	78.2	0.42	0.54	77.78	84	77.78	7006
1738877340	77.78	-0.7	-0.89	78.48	78.72	77.27	17483
1738790940	78.48	1.31	1.70	77.6	78.99	77.6	103612
1738704600	77.17	-0.23	-0.30	78.18	78.18	76.99	107237
1738618200	77.4	-1.1	-1.40	78.5	78.94	77.23	1720
1738358940	78.5	0.74	0.95	77.76	78.5	77.05	618
1738272540	77.76	1.51	1.98	78.08	78.08	77	181539
1738186200	76.25	-0.44	-0.57	75.24	76.48	75.24	1905
1738099740	76.69	0.25	0.33	76.99	76.99	76.44	1435
1738013340	76.44	-2.73	-3.45	77.52	77.52	76.2	2573
1737754200	79.17	2.68	3.50	77.5	81.61	76.83	217415
1737667740	76.49	-1.02	-1.32	76.09	77.25	76.09	2092
1737581400	77.51	0	0.00	77.51	77.51	77.51	0
1737495000	77.51	0.18	0.23	77.33	78.01	77.33	533
1737408600	77.33	0.11	0.14	77.2	77.33	77.15	490
1737149400	77.22	-0.14	-0.18	77.36	78.13	77.06	333
1737062940	77.36	1.11	1.46	76.8	77.6	76.8	1305
1736976540	76.25	0.44	0.58	76.48	76.89	76.17	661
1736890140	75.81	-0.53	-0.69	77.11	77.11	75.81	558
1736803740	76.34	-1.2	-1.55	77.53	77.53	76.24	1169
1736544540	77.54	0.33	0.43	77.5	77.83	76.67	4507
1736458140	77.21	1.16	1.53	76.87	77.78	76.42	1155
1736371740	76.05	-0.02	-0.03	77.06	77.28	76.05	1733
1736285400	76.07	0.26	0.34	75.81	76.45	75.54	3824
1736198940	75.81	-1.31	-1.70	77.11	77.11	75.62	2261
1735939740	77.12	-0.13	-0.17	75.92	77.23	75.92	971
1735853400	77.25	1.33	1.75	75.92	77.76	75.92	663333
1735594200	75.92	0.91	1.21	76.28	76.42	75.84	5722
1735334940	75.01	-1.39	-1.82	76.21	77.47	75.01	1479
1735248540	76.4	1.39	1.85	74.5	77.25	74.5	152737
1734989340	75.01	-0.13	-0.17	74.51	76.32	74.51	73542

iShares Gold Trust BDR

Sj Au Logistica Fundo DE...

Luggo Fundo de Investime...

BlackRock ETF Trust iSha...

Vivion Investments S.a r.l

Tagus Soc Titul Creditos...

The Schiehallion

Exchange Traded

Rentenbank Fx 5% Oct33 Usd

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관