Jpm Grei Ucits【JREG】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
Jpm Grei Ucits (JREG)
Jpm Grei Ucits (JREG) 과거

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
1741973400	49.855	0.7	1.42	48.855	50.0225	48.855	77965
1741887000	49.155	-0.56	-1.13	49.32	49.9975	49.0625	98740
1741800600	49.715	0.45	0.90	49.47	51.395	49.13	81407
1741714200	49.27	-0.66	-1.32	49.825	50.3525	49.06	41063
1741627800	49.93	-0.36	-0.71	50.67	50.675	49.755	47828
1741368600	50.285	-0.91	-1.77	50.74	51.785	50.27	24623
1741282200	51.19	0.53	1.05	51.18	51.955	50.59	97373
1741195800	50.66	0.37	0.74	51	51.61	50.66	66919
1741109400	50.29	-1.52	-2.93	51.14	51.25	50.15	48584
1741023000	51.81	0.54	1.05	51.82	52.12	51.61	100307
1740763800	51.27	-0.56	-1.08	51.09	51.36	50.91	19755
1740677400	51.83	-0.38	-0.73	52	52.655	51.47	30470
1740591000	52.21	0.7	1.36	51.96	52.245	51.885	41923
1740504600	51.51	-0.68	-1.30	51.77	52.065	51.51	208768
1740418200	52.19	-0.42	-0.80	52.3	52.415	51.805	6446
1740159000	52.61	-0.04	-0.08	52.89	53.045	52.515	6916
1740072600	52.65	-0.04	-0.08	52.82	53.03	52.215	7719
1739986200	52.69	-0.06	-0.11	52.93	52.935	52.635	81930
1739899800	52.75	-0.17	-0.32	53	53.005	52.74	16835
1739813400	52.92	0.13	0.25	52.73	52.92	52.73	11635
1739554200	52.79	0.17	0.32	52.74	52.83	52.275	7184
1739467800	52.62	0.68	1.31	52.22	52.62	52.055	16063
1739381400	51.94	-0.28	-0.54	52.25	52.26	51.65	59922
1739295000	52.22	0.07	0.13	52.34	52.34	51.935	15248
1739208600	52.15	0.23	0.45	51.99	52.19	51.955	27142
1738949400	51.915	-0.37	-0.71	52.27	52.42	51.745	41924
1738863000	52.285	0.32	0.63	52.15	52.31	51.935	9998
1738776600	51.96	0.16	0.31	51.62	51.975	51.51	392349
1738690200	51.8	0.4	0.78	51.4	52.015	51.14	235706
1738603800	51.4	-0.99	-1.89	50.9	51.515	50.705	29726
1738344600	52.39	0.35	0.67	52.29	52.425	52.215	30624
1738258200	52.04	0.11	0.21	52.1	52.235	51.835	42391
1738171800	51.93	0.03	0.06	52.21	52.21	51.88	10178
1738085400	51.9	0.3	0.58	51.66	52	51.59	14497
1737999000	51.6	-0.9	-1.71	51.51	51.82	51.055	175616
1737739800	52.5	0.25	0.48	52.32	52.5	52.285	47578
1737653400	52.25	0.06	0.11	51.92	52.25	51.86	41655
1737567000	52.19	0.55	1.07	51.86	52.19	51.86	573489
1737480600	51.64	0.05	0.10	51.52	51.695	51.44	21485
1737394200	51.59	0.26	0.51	51.4	51.79	50.745	61184
1737135000	51.33	0.33	0.65	50.88	51.41	50.88	62433
1737048600	51	0.23	0.46	51.13	51.495	50.24	22229
1736962200	50.765	0.79	1.57	49.74	51.325	49.74	155581
1736875800	49.98	0.31	0.63	50.18	51.005	49.7475	63570
1736789400	49.665	-0.21	-0.42	49.675	49.75	49.3675	19254
1736530200	49.8725	-0.78	-1.54	50.66	51.195	49.63	25096
1736443800	50.655	0.03	0.06	50.69	50.725	50.44	5563
1736357400	50.625	-0.43	-0.84	50.8	51.065	50.125	9570
1736271000	51.055	-0.39	-0.75	51.2	51.4	50.8	6787
1736184600	51.44	0.83	1.64	50.86	51.46	50.84	19021
1735925400	50.61	0.13	0.26	50.44	50.61	50.31	14108
1735839000	50.48	-0.2	-0.38	50.76	51.21	50.295	12870
1735666200	50.675	0.18	0.37	50.45	50.715	50.41	446
1735579800	50.49	-0.53	-1.04	50.91	50.935	50.19	12851
1735320600	51.02	0.05	0.10	53.29	53.29	49.8175	63146
1735061400	50.97	0.37	0.73	50.97	51.025	50.9	51213
1734975000	50.6	-0.19	-0.37	50.43	50.895	50.365	37665
1734715800	50.79	0.21	0.42	49.75	50.79	49.6125	22907
1734629400	50.58	-1.3	-2.51	50.53	51.63	50.33	68940
1734543000	51.88	0	0.00	51.89	51.975	51.77	33042
1734456600	51.88	-0.15	-0.29	51.86	51.94	51.75	253507
1734370200	52.03	0.09	0.17	51.93	52.075	51.825	127114

Puppies Network

Auburn National Bancorpo...

DJ Sustainability Europe...

Aroundtown (PK)

Ivz Us Hyfc Acc

Sproutly Canada (CE)

Sky Century Investment (PK)

International Money Expr...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관