ETF ESG BTG【ESGB11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF ESG BTG (ESGB11)

99.44

1.49

(1.52%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.19	-1.18254993541	100.63	100.63	95.41	510	98.65853783	FU
4	4.94	5.22751322751	94.5	102.2	94.5	4877	98.83387894	FU
12	7.44	8.08695652174	92	102.2	91.42	1800	98.65265086	FU
26	-3.11	-3.03266699171	102.55	105.53	88.65	944	98.59965443	FU
52	-6.1	-5.77979912829	105.54	110.85	88.65	568	99.15668889	FU
156	-10.21	-9.31144550844	109.65	113.6	81.41	1114	97.62523817	FU
260	-1.56	-1.54455445545	101	130.25	81.41	2742	107.07540124	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	99.44	1.49	1.52	99	99.44	99	13
1744320600	97.95	-1.05	-1.06	98.07	98.07	97.95	101
1744234200	99	3.4	3.56	96.26	99	96.26	2109
1744147800	95.6	-0.98	-1.01	95.6	95.6	95.6	1
1744061400	96.58	-1.33	-1.36	95.41	97.67	95.41	294
1743802200	97.91	-3.24	-3.20	100.63	100.63	97.91	46
1743715800	101.15	1.33	1.33	101.6	101.83	101.15	206
1743629400	99.82	0.55	0.55	99.7	99.87	99.7	120
1743542940	99.27	0.86	0.87	99.45	99.57	99.27	103
1743456600	98.41	-1.25	-1.25	96.73	99.27	96.73	92
1743197400	99.66	-0.94	-0.93	100.4	100.4	99.46	98
1743111000	100.6	0.62	0.62	102.2	102.2	98.17	43
1743024600	99.98	0.78	0.79	101.34	101.34	99.65	37
1742938200	99.2	1.03	1.05	99.75	99.95	99.2	54
1742851740	98.17	-0.91	-0.92	97.05	98.89	97.05	282
1742592600	99.08	0.2	0.20	98.82	99.08	98.82	375
1742506200	98.88	-0.66	-0.66	99.03	99.03	98.88	90539
1742419800	99.54	1.07	1.09	99.36	99.54	99.35	189
1742333400	98.47	0.15	0.15	98.47	98.47	98.47	10
1742247000	98.32	1.23	1.27	97.18	98.32	97.18	297
1741987800	97.09	2.49	2.63	94.5	97.09	94.5	2541
1741901400	94.6	0.68	0.72	93.92	94.6	93.92	271
1741814940	93.92	0.46	0.49	93.04	94.08	93.04	55
1741728600	93.46	-0.83	-0.88	93.62	93.62	92.86	31
1741642140	94.29	-0.58	-0.61	94.29	94.29	94.29	1
1741382940	94.87	1.71	1.84	94.34	94.87	94.34	32
1741296540	93.16	0.62	0.67	93.16	93.16	93.16	21
1741210140	92.54	0.16	0.17	92.54	92.54	92.54	1
1740778200	92.38	-1.71	-1.82	92.49	92.49	92.38	15
1740691740	94.09	0.16	0.17	94.09	94.09	94.09	513
1740605400	93.93	-1.59	-1.66	94.75	94.75	93.93	81
1740519000	95.52	0.5	0.53	95	95.58	95	32
1740432540	95.02	-1.8	-1.86	96.82	96.82	95.02	4
1740173400	96.82	-0.48	-0.49	97.26	97.26	96.82	2
1740087000	97.3	0.13	0.13	97.3	97.3	97.3	32
1740000540	97.17	-1.83	-1.85	97.17	97.17	97.17	350
1739914140	99	-0.43	-0.43	99.64	99.64	98.79	1269
1739827800	99.43	1.11	1.13	98.32	100.27	98.32	44
1739568600	98.32	3.14	3.30	98.32	98.32	98.32	21
1739482140	95.18	0.4	0.42	94.78	95.18	94.74	3
1739395740	94.78	-1.73	-1.79	94.03	94.78	94.03	106
1739309400	96.51	1.56	1.64	96.16	96.51	95.43	1191
1739222940	94.95	0.74	0.79	95.49	95.68	94.95	143
1738963800	94.21	-1.36	-1.42	94.59	94.59	94.21	46
1738877340	95.57	1.1	1.16	95.15	95.57	95.1	121
1738790940	94.47	-0.96	-1.01	94.47	94.47	94.47	74
1738704600	95.43	-0.48	-0.50	95.64	95.64	94.94	135
1738618200	95.91	-0.35	-0.36	95.94	96.11	95.68	327
1738358940	96.26	-0.83	-0.85	97.3	97.3	96.26	417
1738272540	97.09	3.07	3.27	92.86	97.09	92.86	225
1738186200	94.02	-0.3	-0.32	94.2	94.2	94.02	219
1738099740	94.32	-0.97	-1.02	94.45	94.56	94.32	293
1738013340	95.29	2.55	2.75	93.67	95.29	93.67	450
1737754200	92.74	0.1	0.11	92.64	93.13	92.64	41
1737667740	92.64	-0.58	-0.62	92.84	92.84	92.64	34
1737581400	93.22	0.62	0.67	93.22	93.22	93.22	40
1737495000	92.6	0.45	0.49	92.2	92.6	92.2	56
1737408600	92.15	0.42	0.46	91.42	92.54	91.42	102
1737149400	91.73	0.63	0.69	92	92	91.73	50
1737062940	91.1	-1.92	-2.06	91.94	91.94	91.1	152
1736976540	93.02	3.16	3.52	91.37	93.02	91.37	342
1736890140	89.86	0.43	0.48	89.21	89.86	88.65	133
1736803740	89.43	-0.2	-0.22	89.76	89.93	89.43	106

CASAM ETF Short Msci USA...

Efsf Tf 1,375% Mg47 Eur

TenneT Holding BV

Euronext Transatlantic E...

Fundo DE Inv Imobiliario...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관