Actbeta-usd-acc【GSLC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Actbeta-usd-acc (GSLC)
Actbeta-usd-acc (GSLC) 과거

Actbeta-usd-acc (GSLC)

78.74

-1.65

(-2.05%)

마감 09 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	78.74	-1.65	-2.05	79.85	80.695	78.15	143
1741282200	80.39	0.56	0.70	80.45	81.2	78.37	18181
1741195800	79.83	0.41	0.52	80.67	81.775	78.91	70
1741109400	79.415	-3.03	-3.68	80.65	81.52	78.06	1682
1741023000	82.445	0.8	0.99	82.82	84.095	81.525	104
1740763800	81.64	-1	-1.20	81.55	82.985	80.145	406
1740677400	82.635	-0.65	-0.78	82.635	82.635	82.635	2019
1740591000	83.285	1.38	1.68	82.82	84.2	81.785	6
1740504600	81.91	-1.11	-1.33	82.46	83.73	81.11	106
1740418200	83.015	-0.96	-1.14	83.85	84.59	81.46	1252
1740159000	83.97	-0.01	-0.01	83.97	83.97	83.97	0
1740072600	83.975	-0.67	-0.79	83.975	83.975	83.975	3362
1739986200	84.64	0.21	0.25	85.47	85.97	82.795	10006
1739899800	84.43	-0.44	-0.52	84.37	85.69	83.515	124
1739813400	84.87	0.25	0.29	84.87	85.995	83.405	5
1739554200	84.625	0.33	0.40	84.6	85.69	83.4	15
1739467800	84.29	1.01	1.21	84.36	85.365	82.795	496
1739381400	83.285	-0.69	-0.82	83.285	83.285	83.285	3
1739295000	83.97	0	0.00	83.97	83.97	83.97	0
1739208600	83.97	0.17	0.20	83.97	83.97	83.97	128
1738949400	83.8	-0.16	-0.19	84.36	85.62	82.325	160
1738863000	83.96	0.67	0.81	83.93	85.63	82.38	19
1738776600	83.285	0.33	0.40	82.73	84.94	81.17	441
1738690200	82.955	0.28	0.34	82.39	83.81	82.39	2988
1738603800	82.67	-1.57	-1.86	81.48	83.385	80.085	1554
1738344600	84.24	0.91	1.09	83.9	85.31	82.37	63
1738258200	83.335	0.38	0.46	83.16	84.885	81.51	145
1738171800	82.955	0.14	0.17	82.955	82.955	82.955	2
1738085400	82.815	0.25	0.30	82.815	82.815	82.815	0
1737999000	82.57	-1.98	-2.34	83.21	84.19	81.27	138
1737739800	84.545	0.5	0.60	84.545	84.545	84.545	1
1737653400	84.04	-0.02	-0.02	84.04	84.04	84.04	0
1737567000	84.055	0.88	1.06	83.87	85.38	82.505	120
1737480600	83.175	0.66	0.80	83.175	83.175	83.175	9439
1737394200	82.515	0.08	0.10	82.515	82.515	82.515	2
1737135000	82.43	0.64	0.78	82.24	83.32	80.835	15
1737048600	81.79	0.66	0.81	81.79	81.79	81.79	1
1736962200	81.13	1.33	1.67	80	82.42	79.985	12
1736875800	79.8	0.5	0.63	80.54	81.245	78.75	46
1736789400	79.3	-0.44	-0.55	79.73	80.965	77.715	20
1736530200	79.74	-1.01	-1.24	80.89	81.445	78.915	21
1736443800	80.745	0.02	0.02	80.745	80.745	80.745	1
1736357400	80.73	-0.69	-0.85	80.73	80.73	80.73	1
1736271000	81.42	-0.92	-1.11	81.65	83.35	80.39	1180
1736184600	82.335	1.36	1.69	81.86	83.11	80.81	717
1735925400	80.97	0.47	0.58	80.97	80.97	80.97	1
1735839000	80.5	-0.3	-0.37	80.61	81.77	80.215	16
1735666200	80.8	0.38	0.47	80.81	80.9	80.56	34
1735579800	80.42	-0.77	-0.95	80.42	80.42	80.42	2
1735320600	81.19	0.67	0.83	81.2	81.39	80.75	23
1735061400	80.52	0	0.00	80.52	80.52	80.52	0
1734975000	80.52	-0.31	-0.38	80.52	80.52	80.52	7
1734715800	80.83	0.72	0.91	79.43	81.07	78.81	21
1734629400	80.105	-2.18	-2.64	80.5	81.215	79.54	75
1734543000	82.28	0.25	0.31	82	83.08	81.85	16
1734456600	82.025	-0.68	-0.82	82.18	82.455	81.65	52
1734370200	82.705	0.16	0.19	82.79	83.165	82.45	14
1734111000	82.55	-0.4	-0.48	83.11	84.415	81.545	176
1734024600	82.945	-0.17	-0.20	83.35	84.18	81.42	20
1733938200	83.115	-0.02	-0.02	83.115	83.115	83.115	4
1733851800	83.13	-0.46	-0.55	83.13	83.22	82.93	15228
1733765400	83.59	-0.85	-1.00	83.59	83.59	83.59	1

Actbeta-usd-acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관