Hsbc Msci Us Is【HIUA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Hsbc Msci Us Is (HIUA)
Hsbc Msci Us Is (HIUA) 과거

Hsbc Msci Us Is (HIUA)

28.4125

0.4525

(1.62%)

마감 17 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	28.4125	0.45	1.62	28.4125	28.4125	28.4125	0
1741887000	27.96	-0.38	-1.32	28.265	28.3175	27.9025	570
1741800600	28.335	0.32	1.12	28.36	28.455	27.985	370
1741714200	28.02	-0.32	-1.14	28.365	28.365	27.9325	7
1741627800	28.3425	-0.28	-0.98	28.3425	28.3425	28.3425	0
1741368600	28.6225	-0.76	-2.59	29	29.5825	28.6125	8292
1741282200	29.3825	0.36	1.23	29.365	29.5225	29.045	17395
1741195800	29.025	0.4	1.39	29.025	29.025	29.025	0
1741109400	28.6275	-1.19	-4.00	28.6275	28.6275	28.6275	0
1741023000	29.82	0.32	1.08	29.97	30.12	29.675	18106
1740763800	29.5025	-0.47	-1.58	29.585	29.7025	29.3125	5
1740677400	29.975	-0.32	-1.05	29.975	29.975	29.975	0
1740591000	30.2925	0.47	1.58	30.14	30.34	30.03	1400
1740504600	29.8225	-0.57	-1.87	29.8225	29.8225	29.8225	0
1740418200	30.39	-0.54	-1.73	30.39	30.39	30.39	0
1740159000	30.925	-0.31	-0.98	31.19	31.19	30.8775	600
1740072600	31.2325	0.04	0.11	31.2325	31.2325	31.2325	0
1739986200	31.1975	0.05	0.15	31.1975	31.1975	31.1975	0
1739899800	31.15	0.03	0.09	31.15	31.15	31.15	0
1739813400	31.1225	0.17	0.54	31.14	31.1975	31.0525	2
1739554200	30.955	0.01	0.05	30.955	30.955	30.955	0
1739467800	30.94	0.33	1.07	30.9	31.03	30.805	530
1739381400	30.6125	-0.35	-1.14	30.72	30.7275	30.585	340
1739295000	30.965	-0.12	-0.39	30.965	30.965	30.965	0
1739208600	31.085	0.15	0.49	30.99	31.1325	30.96	150
1738949400	30.9325	-0.24	-0.78	31.225	31.36	30.92	5329
1738863000	31.175	0.09	0.28	31.175	31.175	31.175	0
1738776600	31.0875	-0.02	-0.06	31.02	31.1	30.895	6262
1738690200	31.1075	0.13	0.41	30.93	31.1075	30.9075	11260
1738603800	30.98	-0.58	-1.82	30.59	31.275	30.5875	146
1738344600	31.555	0.25	0.79	31.57	31.595	31.38	16
1738258200	31.3075	-0.49	-1.55	31.3075	31.3075	31.3075	0
1738171800	31.8	-0.03	-0.10	32.075	32.0775	31.74	15030
1738085400	31.8325	0.26	0.82	31.645	31.9625	31.4875	15341
1737999000	31.5725	-0.88	-2.71	31.58	31.83	31.0475	732
1737739800	32.4525	0.19	0.59	32.45	32.494999	32.295	2446
1737653400	32.2625	-0.1	-0.30	32.2625	32.2625	32.2625	0
1737567000	32.36	0.52	1.62	32.159999	32.365	32.0625	12948
1737480600	31.845	0.01	0.03	31.865	31.9675	31.695	398
1737394200	31.835	0.07	0.23	31.535	31.96	31.535	310
1737135000	31.7625	0.32	1.01	31.7625	31.7625	31.7625	15
1737048600	31.445	0.24	0.77	31.445	31.445	31.445	0
1736962200	31.205	0.51	1.68	31.205	31.205	31.205	77
1736875800	30.69	0.32	1.05	30.795	30.8975	30.6625	2471
1736789400	30.3725	-0.11	-0.35	30.31	30.4925	30.2525	20
1736530200	30.48	-0.4	-1.28	30.965	31.295	30.4025	486
1736443800	30.875	0.01	0.02	31.03	31.255	30.8	4
1736357400	30.8675	-0.29	-0.92	30.8675	30.8675	30.8675	0
1736271000	31.155	-0.31	-0.99	31.155	31.155	31.155	0
1736184600	31.4675	0.62	2.00	31.41	31.56	31.2775	1
1735925400	30.85	0.05	0.15	30.85	30.85	30.85	0
1735839000	30.8025	-0.12	-0.40	31.17	31.1975	30.68	219
1735666200	30.925	0	0.00	30.925	30.925	30.925	0
1735579800	30.925	-0.4	-1.28	31.32	31.33	30.7225	4620
1735320600	31.325	-0.12	-0.39	31.325	31.325	31.325	0
1735061400	31.4475	0.17	0.54	31.53	31.53	31.4475	80
1734975000	31.2775	-0.26	-0.83	31.515	31.515	31.1325	135020
1734715800	31.54	0.11	0.36	31.54	31.54	31.54	0
1734629400	31.4275	-1.09	-3.35	31.4275	31.4275	31.4275	0
1734543000	32.5175	-0.08	-0.25	32.479999	32.5175	32.305	96
1734456600	32.597499	0.03	0.08	32.597499	32.597499	32.597499	0

Hsbc Msci Us Is

Aesther Healthcare Acqui...

Fannie Mae (QB)

Mound Fin.4 4ba

Rubicon Water (PK)

Q Precious and Battery M... (PK)

PHLX Oil Service Sector

PacifiCorp (PK)

Dupnitsa Tabak Ad Dupnitsa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관