European Assets Trust Plc【EAT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
European Assets Trust Plc (EAT)
European Assets Trust Plc (EAT) 과거

European Assets Trust Plc (EAT)

85.00

-0.40

(-0.47%)

마감 26 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4	-0.468384074941	85.4	86.2	85	487063	85.28951355	DE
4	2	2.40963855422	83	86.2	83	539158	84.59954882	DE
12	3	3.65853658537	82	86.2	79.2	620119	82.84233753	DE
26	-1.2	-1.39211136891	86.2	88	79.2	762909	83.15859634	DE
52	-2.3	-2.63459335624	87.3	91.8	79.2	653737	84.74731436	DE
156	-26	-23.4234234234	111	118	73	588840	89.3155251	DE
260	-16.5	-16.2561576355	101.5	152	62.4	573038	99.69972865	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740504600	85	-0.4	-0.47	85	85.4	85	602085
1740418200	85.4	0.4	0.47	86.2	86.2	85	672341
1740159000	85	-0.2	-0.23	85.8	85.8	85	422860
1740072600	85.2	-0.2	-0.23	85.4	85.4	85	673186
1739986200	85.4	-0.1	-0.12	85	85.4	85	319809
1739899800	85.5	-0.1	-0.12	85.4	86	85.4	347119
1739813400	85.6	0	0.00	85.6	85.8	85.6	232790
1739554200	85.6	0.4	0.47	85.2	85.8	85.2	544606
1739467800	85.2	0.5	0.59	84.8	85.4	84.6	261103
1739381400	84.7	0.3	0.36	84.4	84.7	84	438028
1739295000	84.4	-0.2	-0.24	85	85	84.4	284837
1739208600	84.6	0	0.00	84.8	84.8	84	597097
1738949400	84.6	-0.6	-0.70	84	85.4	84	343701
1738863000	85.2	1	1.19	84.8	85.4	84.8	547041
1738776600	84.2	0.4	0.48	84.2	84.2	84.2	161812
1738690200	83.8	-0.2	-0.24	84.8	84.8	83.8	463463
1738603800	84	-1	-1.18	84	84	83	2277785
1738344600	85	0.7	0.83	84.6	85.4	84.6	766370
1738258200	84.3	0.7	0.84	83.6	84.3	83.6	218638
1738171800	83.6	0.2	0.24	83.8	83.8	83.6	403706
1738085400	83.4	0.4	0.48	83	83.6	83	806875
1737999000	83	-0.8	-0.95	83	83.2	82.2	482871
1737739800	83.8	0.2	0.24	84	84	83.6	781592
1737653400	83.6	0.6	0.72	82.8	83.6	82.2	995514
1737567000	83	1.2	1.47	81.8	83.2	81.4	1383727
1737480600	81.8	0.4	0.49	81.4	82	80.8	2322834
1737394200	81.4	-0.2	-0.25	81.8	82	81.2	675296
1737135000	81.6	0	0.00	82.6	82.6	81.6	1178021
1737048600	81.6	-0.8	-0.97	81.8	83	81.6	824979
1736962200	82.4	0.7	0.86	82.6	82.6	82.4	391574
1736875800	81.7	0.5	0.62	81.8	82	81.2	384636
1736789400	81.2	-0.8	-0.98	81.6	81.6	81	568679
1736530200	82	0	0.00	81.6	82.6	81.2	600658
1736443800	82	0.6	0.74	81.4	82	81.4	656215
1736357400	81.4	0	0.00	81.4	81.4	81.2	343062
1736271000	81.4	0	0.00	82.2	82.2	81.4	664756
1736184600	81.4	1	1.24	80.8	82.8	80.8	593847
1735925400	80.4	-0.4	-0.50	80	80.4	80	570399
1735839000	80.8	1.4	1.76	79.2	81	79.2	579152
1735666200	79.4	-1.2	-1.49	80.4	80.4	79.4	271361
1735579800	80.6	-0.3	-0.37	81	81	79.8	500499
1735320600	80.9	0.7	0.87	81.4	81.4	80.9	113671
1735061400	80.2	-0.2	-0.25	80.2	80.2	80.2	199759
1734975000	80.4	-0.6	-0.74	80.6	80.6	80.4	326819
1734715800	81	1	1.25	80	81	79.4	782230
1734629400	80	-1.2	-1.48	80.2	80.8	80	304651
1734543000	81.2	0	0.00	81.8	82	81.2	372446
1734456600	81.2	-0.9	-1.10	83	83	81.2	496942
1734370200	82.1	-0.6	-0.73	82.6	83.2	81.8	563141
1734111000	82.7	0.7	0.85	82.7	82.7	82.7	483931
1734024600	82	-0.2	-0.24	82.8	82.8	82	1312458
1733938200	82.2	-0.4	-0.48	82.6	82.6	82.2	855382
1733851800	82.6	-1	-1.20	82.6	82.6	82.6	576974
1733765400	83.6	0.4	0.48	83.6	84	82.6	451137
1733506200	83.2	-0.8	-0.95	83.8	83.8	83.2	295919
1733419800	84	1	1.20	83.2	84	83.2	1250801
1733333400	83	-0.2	-0.24	82.6	83	82.6	748699
1733247000	83.2	1.3	1.59	82	83.2	82	658982
1733160600	81.9	1.5	1.87	81	82	81	1063827
1732901400	80.4	-0.4	-0.50	81	81.2	80.2	249105
1732815000	80.8	-0.6	-0.74	81.4	81.4	80.4	407555
1732728600	81.4	0	0.00	81.8	81.8	81	237871
1732642200	81.4	-1.4	-1.69	82.2	82.6	81.4	656186

European Assets

Bnp Paribas Issuance

Leverage Shares 3x Netfl...

WisdomTree DAX 30 3x Dai...

VanEck Fallen Angel High...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관