Am Msci C Esg【CNEU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Am Msci C Esg (CNEU)
Am Msci C Esg (CNEU) 과거

Am Msci C Esg (CNEU)

30.9375

-0.1075

(-0.35%)

마감 22 11월 1:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	30.9375	-0.11	-0.35	30.88	31.025	30.88	1391
1732123800	31.045	0.01	0.04	31.16	31.16	31.045	153
1732037400	31.0325	-0.11	-0.35	31.005	31.06	30.97	2069
1731951000	31.1425	0.4	1.29	31.1425	31.1425	31.1425	0
1731691800	30.745	-0.05	-0.15	30.925	30.925	30.745	3027
1731605400	30.7925	-0.3	-0.95	30.74	30.7925	30.74	98
1731519000	31.0875	-0.1	-0.30	31.13	31.13	31.0875	273
1731432600	31.1825	-0.91	-2.85	31.1825	31.1825	31.1825	0
1731346200	32.097499	0.12	0.38	32.097499	32.097499	32.097499	0
1731087000	31.975	-1.46	-4.37	32.52	32.52	31.975	3027
1731000600	33.4375	1.27	3.96	33.4375	33.4375	33.4375	0
1730914200	32.165	-0.88	-2.67	32.46	32.52	31.97	5431
1730827800	33.0475	0.59	1.83	33.0475	33.0475	33.0475	0
1730741400	32.455	0.36	1.11	32.455	32.455	32.455	0
1730482200	32.097499	0.2	0.63	32.097499	32.097499	32.097499	0
1730395800	31.895	-0.36	-1.10	31.895	31.895	31.895	0
1730309400	32.25	-0.56	-1.70	32.08	32.25	32.08	672
1730223000	32.807499	-0.28	-0.85	32.807499	32.807499	32.807499	0
1730136600	33.09	0.61	1.86	33.09	33.09	33.09	0
1729873800	32.485	0.47	1.46	32.485	32.485	32.485	0
1729787400	32.0175	-0.39	-1.20	32.215	32.22	32.0175	221
1729701000	32.405	-0.21	-0.63	32.405	32.405	32.405	0
1729614600	32.61	0.56	1.74	32.61	32.61	32.61	0
1729528200	32.0525	-0.66	-2.02	32.0525	32.0525	32.0525	0
1729269000	32.7125	1.28	4.06	32.7125	32.7125	32.7125	0
1729182600	31.435	-1.13	-3.48	31.435	31.435	31.435	0
1729096200	32.5675	0.4	1.25	32.5675	32.5675	32.5675	0
1729009800	32.165	-1.62	-4.80	32.33	32.33	32.165	260
1728923400	33.785	-0.14	-0.40	33.785	33.785	33.785	0
1728664200	33.92	0.06	0.18	32.99	33.92	32.99	260
1728577800	33.8575	0.33	0.99	33.59	33.8575	33.59	270
1728491400	33.525	-0.73	-2.12	33.525	33.525	33.525	0
1728405000	34.2525	-3	-8.05	34.2525	34.2525	34.2525	80
1728318600	37.25	0.97	2.67	37.64	37.64	37.25	2881
1728059400	36.2825	0.51	1.43	36.78	36.95	36.2825	24298
1727973000	35.7725	-0.09	-0.26	35.7725	35.7725	35.7725	0
1727886600	35.865	2.05	6.05	35.865	35.865	35.865	0
1727800200	33.8175	0.09	0.26	33.8175	33.8175	33.8175	0
1727713800	33.73	0.58	1.75	33.73	33.73	33.73	0
1727454600	33.15	0.7	2.17	33.015	33.15	33.015	3003
1727368200	32.445	2.13	7.04	32.445	32.445	32.445	0
1727281800	30.3125	-0.08	-0.26	30.355	30.355	30.3125	3779
1727195400	30.3925	1.99	7.02	30.3925	30.3925	30.3925	0
1727109000	28.4	0.47	1.67	27.985	28.4	27.98	1342
1726849800	27.9325	0.18	0.64	27.955	27.955	27.9325	142
1726763400	27.755	0.66	2.43	27.685	27.755	27.68	421
1726677000	27.0975	-0.12	-0.45	27.175	27.175	27.0975	2828
1726590600	27.22	0.36	1.35	27.14	27.22	27.13	3845
1726504200	26.8575	0.03	0.09	26.8575	26.8575	26.8575	0
1726245000	26.8325	0.2	0.74	26.8325	26.8325	26.8325	0
1726158600	26.635	-0.03	-0.09	26.635	26.635	26.635	0
1726072200	26.66	0.17	0.64	26.66	26.66	26.66	0
1725985800	26.49	-0.15	-0.55	26.49	26.49	26.49	0
1725899400	26.6375	-0.14	-0.52	26.6375	26.6375	26.6375	0
1725640200	26.7775	-0.27	-0.99	26.7775	26.7775	26.7775	0
1725553800	27.045	-0.12	-0.45	27.045	27.045	27.045	0
1725467400	27.1675	0.09	0.35	27.1675	27.1675	27.1675	5092
1725381000	27.0725	-0.18	-0.65	27	27.075	27	598
1725294600	27.25	-0.16	-0.58	27.25	27.25	27.25	0
1725035400	27.41	0.07	0.26	27.41	27.41	27.41	0
1724949000	27.34	0.19	0.70	27.34	27.34	27.34	0
1724862600	27.15	-0.62	-2.23	27.32	27.32	27.15	1426
1724776200	27.77	0.02	0.07	27.815	27.82	27.75	251
1724430600	27.75	0.37	1.35	27.715	27.75	27.715	520
1724344200	27.38	-0.31	-1.12	27.65	27.65	27.38	577

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관