Hsbc Estx 50 Ac【H50A】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
Hsbc Estx 50 Ac (H50A)
Hsbc Estx 50 Ac (H50A) 과거

Hsbc Estx 50 Ac (H50A)

54.945

0.97

(1.80%)

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	54.945	0.97	1.80	54.945	54.945	54.945	0
1741887000	53.975	-0.44	-0.81	54.42	54.63	53.83	3458
1741800600	54.415	0.35	0.65	54.74	55.635	53.895	14300
1741714200	54.065	-0.57	-1.04	54.74	54.93	53.89	6702
1741627800	54.635	-0.8	-1.43	54.91	55.03	54.46	502146
1741368600	55.43	-0.66	-1.17	55.52	55.905	55.24	54997
1741282200	56.085	0.49	0.89	55.3	56.165	55.19	1792
1741195800	55.59	1.75	3.25	55.7	55.795	54.85	614
1741109400	53.84	-1.46	-2.64	54.55	54.705	53.635	3000
1741023000	55.3	0.9	1.66	54.49	55.555	54.175	4144
1740763800	54.395	-0.02	-0.04	54.31	54.495	54.13	3761
1740677400	54.415	-0.87	-1.57	54.42	54.54	54.36	30
1740591000	55.285	0.72	1.32	55.285	55.285	55.285	117
1740504600	54.565	0.02	0.03	54.51	54.655	54.41	555
1740418200	54.55	-0.06	-0.11	54.55	54.55	54.55	363
1740159000	54.61	-0.02	-0.04	54.61	54.61	54.61	146
1740072600	54.63	0.08	0.15	54.7	54.995	54.555	14200
1739986200	54.55	-0.97	-1.74	54.52	54.655	54.52	1929
1739899800	55.515	0.08	0.14	55.515	55.515	55.515	134
1739813400	55.435	0.24	0.43	55.435	55.435	55.435	359
1739554200	55.195	-0.06	-0.11	55.195	55.195	55.195	18
1739467800	55.255	0.79	1.45	55.28	55.295	55.245	1087
1739381400	54.465	0.28	0.51	54.465	54.465	54.465	784
1739295000	54.19	0.31	0.57	54	54.245	53.95	1666
1739208600	53.885	0.48	0.89	53.885	53.885	53.885	122
1738949400	53.41	-0.5	-0.92	53.81	54.33	53.1	582
1738863000	53.905	1.08	2.03	53.25	53.935	52.735	3312
1738776600	52.83	0.02	0.05	52.83	52.83	52.83	212
1738690200	52.805	0.65	1.25	52.33	52.89	52.12	30482
1738603800	52.155	-1.14	-2.14	52.19	52.235	52.13	1695
1738344600	53.295	-0.04	-0.07	53.33	53.385	53.225	243
1738258200	53.335	0.47	0.89	53.335	53.335	53.335	0
1738171800	52.865	0.22	0.41	52.865	52.865	52.865	0
1738085400	52.65	-0.05	-0.09	52.69	52.88	52.55	73
1737999000	52.7	-0.31	-0.58	52.68	52.85	52.64	10
1737739800	53.01	-0.14	-0.25	53.01	53.01	53.01	93
1737653400	53.145	0.02	0.03	53.145	53.145	53.145	396
1737567000	53.13	0.41	0.79	52.96	53.315	52.96	3091
1737480600	52.715	-0.03	-0.05	52.715	52.715	52.715	0
1737394200	52.74	0.32	0.61	52.5	52.935	52.48	3262
1737135000	52.42	0.62	1.19	52.42	52.42	52.42	57
1737048600	51.805	0.62	1.20	51.805	51.805	51.805	0
1736962200	51.19	0.54	1.07	51.19	51.19	51.19	0
1736875800	50.65	0.5	1.01	50.65	50.65	50.65	0
1736789400	50.145	-0.21	-0.41	50.145	50.145	50.145	0
1736530200	50.35	-0.32	-0.63	50.65	50.845	50.245	2518
1736443800	50.67	0.45	0.89	50.67	50.67	50.67	59
1736357400	50.225	0.04	0.08	50.225	50.225	50.225	19
1736271000	50.185	0.29	0.59	50.19	50.2875	49.4325	1749
1736184600	49.8925	1.22	2.51	49.355	49.905	49.3275	1790
1735925400	48.6725	-0.38	-0.77	48.6725	48.6725	48.6725	1
1735839000	49.05	0.5	1.04	49.1	49.1975	48.905	3829
1735666200	48.545	0	0.00	48.545	48.545	48.545	0
1735579800	48.545	-0.26	-0.52	48.545	48.545	48.545	0
1735320600	48.8	0.29	0.61	48.67	48.8325	48.6525	17
1735061400	48.505	0	0.00	48.505	48.505	48.505	0
1734975000	48.505	-0.06	-0.11	48.425	48.5975	48.3625	146
1734715800	48.56	-0.04	-0.08	48.56	48.56	48.56	0
1734629400	48.6	-0.72	-1.45	48.6	48.6	48.6	0
1734543000	49.3175	0.16	0.32	49.3175	49.3175	49.3175	8
1734456600	49.1625	-0.15	-0.30	49.1625	49.1625	49.1625	0
1734370200	49.31	-0.38	-0.75	49.425	49.5725	49.2625	11

Hsbc Estx 50 Ac

Venator Materials (CE)

DJ Islamic Market US Tit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관