Lgeaccetfusd【GEP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Lgeaccetfusd (GEP)
Lgeaccetfusd (GEP) 과거

Lgeaccetfusd (GEP)

19.147

0.324

(1.72%)

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	19.147	0.32	1.72	19.147	19.147	19.147	0
1741887000	18.823	-0.44	-2.28	18.823	18.823	18.823	0
1741800600	19.263	0.21	1.09	19.263	19.263	19.263	0
1741714200	19.055	-0.11	-0.56	19.055	19.055	19.055	0
1741627800	19.162	-0.35	-1.77	19.626	19.636	19.07	150
1741368600	19.508	-0.46	-2.32	19.508	19.508	19.508	0
1741282200	19.972	0.19	0.96	19.972	19.972	19.972	0
1741195800	19.783	0.37	1.90	19.842	19.897	19.721	75
1741109400	19.415	-0.78	-3.85	19.918	19.918	19.368	5650
1741023000	20.1925	0.26	1.30	20.1925	20.1925	20.1925	0
1740763800	19.933	-0.48	-2.34	20.02	20.0725	19.863	150
1740677400	20.41	-0.22	-1.05	20.525	20.62	20.2725	357373
1740591000	20.6275	0.39	1.94	20.6275	20.6275	20.6275	0
1740504600	20.235	-0.41	-1.99	20.235	20.235	20.235	0
1740418200	20.645	-0.34	-1.63	20.645	20.645	20.645	0
1740159000	20.9875	-0.14	-0.64	20.9875	20.9875	20.9875	0
1740072600	21.1225	0.01	0.05	21.22	21.3075	21.0975	2762
1739986200	21.1125	-0.08	-0.35	21.1125	21.1125	21.1125	0
1739899800	21.1875	-0.08	-0.35	21.1875	21.1875	21.1875	58
1739813400	21.2625	0.06	0.29	21.2625	21.2625	21.2625	0
1739554200	21.2	-0	-0.01	21.2	21.2	21.2	1
1739467800	21.2025	0.21	1.01	21.2025	21.2025	21.2025	0
1739381400	20.99	-0.24	-1.13	20.99	20.99	20.99	240
1739295000	21.23	-0.02	-0.11	21.23	21.23	21.23	650
1739208600	21.2525	0.16	0.75	21.2525	21.2525	21.2525	112412
1738949400	21.095	-0.22	-1.01	21.095	21.095	21.095	0
1738863000	21.31	0.16	0.77	21.31	21.31	21.31	3340
1738776600	21.1475	-0.17	-0.81	21.1475	21.1475	21.1475	0
1738690200	21.32	0.13	0.61	21.16	21.32	21.1125	4908
1738603800	21.19	-0.44	-2.02	21.19	21.19	21.19	151180
1738344600	21.6275	0.24	1.13	21.66	21.66	21.56	230
1738258200	21.385	-0.01	-0.05	21.385	21.385	21.385	0
1738171800	21.395	-0.06	-0.28	21.395	21.395	21.395	0
1738085400	21.455	0.24	1.16	21.41	21.5175	21.355	190
1737999000	21.21	-0.35	-1.62	20.9	21.3475	20.5375	300
1737739800	21.56	0.11	0.54	21.49	21.595	21.49	1195
1737653400	21.445	-0.17	-0.78	21.35	21.46	21.35	74485
1737567000	21.6125	0.36	1.67	21.6125	21.6125	21.6125	0
1737480600	21.2575	0.08	0.38	21.2575	21.2575	21.2575	0
1737394200	21.1775	0.09	0.43	21.1775	21.1775	21.1775	0
1737135000	21.0875	0.09	0.43	21.0875	21.0875	21.0875	23900
1737048600	20.9975	0.24	1.16	20.9975	20.9975	20.9975	1
1736962200	20.7575	0.39	1.90	20.7575	20.7575	20.7575	0
1736875800	20.37	0.06	0.31	20.515	20.5425	20.37	29935
1736789400	20.3075	-0.13	-0.65	20.155	20.3825	20.1525	720
1736530200	20.44	-0.28	-1.35	20.44	20.44	20.44	0
1736443800	20.72	0.02	0.07	20.72	20.72	20.72	0
1736357400	20.705	-0.19	-0.89	20.65	20.7075	20.6425	330
1736271000	20.89	-0.07	-0.33	20.89	20.89	20.89	0
1736184600	20.96	0.57	2.81	20.785	20.96	20.675	4363
1735925400	20.3875	0.01	0.06	20.3875	20.3875	20.3875	3
1735839000	20.375	0.02	0.09	20.495	20.525	20.3125	187
1735666200	20.3575	0	0.00	20.3575	20.3575	20.3575	0
1735579800	20.3575	-0.17	-0.80	20.38	20.3925	20.2575	150
1735320600	20.5225	-0.01	-0.04	20.765	20.765	20.4675	395
1735061400	20.53	0	0.00	20.53	20.53	20.53	0
1734975000	20.53	-0.09	-0.45	20.655	20.665	20.48	600
1734715800	20.6225	0.09	0.45	20.6225	20.6225	20.6225	8
1734629400	20.53	-0.57	-2.71	20.545	20.6425	20.455	243
1734543000	21.1025	-0.07	-0.31	21.06	21.23	21.06	1550
1734456600	21.1675	0.01	0.05	21.1675	21.1675	21.1675	0
1734370200	21.1575	0.11	0.51	21.1575	21.1575	21.1575	0

PIERER Mobility

BNP Paribas Issuance

Digital Learning

Ultimate Sports (PK)

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관