Lfeaccetfusd【FEP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Lfeaccetfusd (FEP)
Lfeaccetfusd (FEP) 과거

Lfeaccetfusd (FEP)

19.668

0.251

(1.29%)

마감 15 3월 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
1741973400	19.668	0.25	1.29	19.668	19.668	19.668	0
1741887000	19.417	-0.22	-1.12	19.417	19.417	19.417	0
1741800600	19.637	0.09	0.45	19.637	19.637	19.637	11825
1741714200	19.55	-0.15	-0.78	19.55	19.55	19.55	3
1741627800	19.704	-0.04	-0.18	19.704	19.704	19.704	0
1741368600	19.74	-0.33	-1.63	19.74	19.74	19.74	0
1741282200	20.0675	0.15	0.74	20.0675	20.0675	20.0675	0
1741195800	19.92	0.27	1.35	20.065	20.07	19.905	6525
1741109400	19.654	-0.63	-3.12	19.934	19.934	19.633	150
1741023000	20.2875	0.21	1.06	20.2875	20.2875	20.2875	1245
1740763800	20.075	-0.26	-1.29	20.075	20.075	20.075	155912
1740677400	20.3375	-0.14	-0.67	20.3375	20.3375	20.3375	0
1740591000	20.475	0.3	1.49	20.485	20.485	20.45	5616
1740504600	20.175	-0.27	-1.33	20.175	20.175	20.175	0
1740418200	20.4475	-0.22	-1.04	20.4475	20.4475	20.4475	0
1740159000	20.6625	-0.03	-0.12	20.6625	20.6625	20.6625	0
1740072600	20.6875	0.02	0.10	20.745	20.79	20.6875	2707
1739986200	20.6675	0.01	0.04	20.6675	20.6675	20.6675	0
1739899800	20.66	-0.05	-0.22	20.66	20.66	20.66	0
1739813400	20.705	-0.01	-0.06	20.705	20.705	20.705	0
1739554200	20.7175	-0.08	-0.40	20.7175	20.7175	20.7175	0
1739467800	20.8	0.25	1.22	20.8	20.8	20.8	0
1739381400	20.55	-0.2	-0.94	20.55	20.55	20.55	0
1739295000	20.745	-0.02	-0.11	20.745	20.745	20.745	2750
1739208600	20.7675	0.05	0.27	20.7675	20.7675	20.7675	0
1738949400	20.7125	-0.25	-1.17	20.7125	20.7125	20.7125	0
1738863000	20.9575	0.15	0.71	20.975	20.99	20.93	300
1738776600	20.81	-0.17	-0.82	20.86	20.88	20.7725	1340
1738690200	20.9825	0.04	0.18	20.935	20.9825	20.88	150
1738603800	20.945	-0.34	-1.59	20.76	20.9575	20.695	370
1738344600	21.2825	0.13	0.63	21.305	21.305	21.2075	4960
1738258200	21.15	-0.02	-0.08	21.15	21.15	21.15	0
1738171800	21.1675	-0.04	-0.17	21.1675	21.1675	21.1675	0
1738085400	21.2025	0.14	0.65	21.29	21.29	21.2	500
1737999000	21.065	-0.18	-0.86	20.76	21.125	20.5825	5450
1737739800	21.2475	0.05	0.25	21.2475	21.2475	21.2475	0
1737653400	21.195	0.05	0.21	21.195	21.195	21.195	5000
1737567000	21.15	0.18	0.86	21.15	21.15	21.15	1
1737480600	20.97	0.13	0.65	20.97	20.97	20.97	0
1737394200	20.835	0.08	0.37	20.835	20.835	20.835	0
1737135000	20.7575	0.15	0.74	20.7575	20.7575	20.7575	0
1737048600	20.605	0.26	1.27	20.605	20.605	20.605	0
1736962200	20.3475	0.29	1.42	20.3475	20.3475	20.3475	0
1736875800	20.0625	0.11	0.53	20.0625	20.0625	20.0625	0
1736789400	19.956	-0.02	-0.09	19.956	19.956	19.956	0
1736530200	19.973	-0.36	-1.76	19.973	19.973	19.973	250
1736443800	20.33	0.02	0.11	20.33	20.33	20.33	0
1736357400	20.3075	-0.18	-0.85	20.3075	20.3075	20.3075	0
1736271000	20.4825	-0.01	-0.02	20.4825	20.4825	20.4825	1220
1736184600	20.4875	0.38	1.89	20.4875	20.4875	20.4875	0
1735925400	20.1075	-0.03	-0.12	20.1075	20.1075	20.1075	1
1735839000	20.1325	0	0.02	20.1325	20.1325	20.1325	0
1735666200	20.1275	0	0.00	20.1275	20.1275	20.1275	0
1735579800	20.1275	-0.18	-0.86	20.1275	20.1275	20.1275	0
1735320600	20.3025	-0.04	-0.18	20.3025	20.3025	20.3025	0
1735061400	20.34	0.14	0.69	20.375	20.375	20.315	65
1734975000	20.2	-0.12	-0.59	20.2	20.2	20.2	0
1734715800	20.32	0.07	0.33	20.32	20.32	20.32	0
1734629400	20.2525	-0.53	-2.55	20.2525	20.2525	20.2525	0
1734543000	20.7825	-0.01	-0.04	20.865	20.865	20.7375	3711
1734456600	20.79	-0.07	-0.31	20.79	20.79	20.79	0
1734370200	20.855	0.05	0.24	20.855	20.855	20.855	289000

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

Vontobel Financial Produ...

Intergral Ad Science

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관