Is Eur Mv Esg【MVEE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Is Eur Mv Esg (MVEE)
Is Eur Mv Esg (MVEE) 과거

Is Eur Mv Esg (MVEE)

6.542

-0.009

(-0.14%)

마감 01 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	6.542	-0.01	-0.14	6.5519999	6.5535	6.537	629
1738258200	6.551	0.04	0.60	6.551	6.551	6.551	3401
1738171800	6.5119999	0.01	0.22	6.5119999	6.5119999	6.5119999	0
1738085400	6.498	0.01	0.17	6.498	6.498	6.498	0
1737999000	6.487	0.03	0.45	6.487	6.487	6.487	0
1737739800	6.458	-0.03	-0.49	6.458	6.458	6.458	3
1737653400	6.49	-0	-0.05	6.488	6.4995	6.472	697
1737567000	6.493	0.02	0.23	6.493	6.493	6.493	0
1737480600	6.478	0.02	0.36	6.478	6.478	6.478	1
1737394200	6.455	0	0.06	6.455	6.455	6.455	18078
1737135000	6.4509999	0.07	1.11	6.4509999	6.4509999	6.4509999	0
1737048600	6.38	0.04	0.60	6.38	6.38	6.38	5
1736962200	6.342	0.06	0.92	6.342	6.342	6.342	2
1736875800	6.284	0.01	0.24	6.284	6.284	6.284	0
1736789400	6.269	-0.03	-0.40	6.269	6.269	6.269	0
1736530200	6.2939999	-0.05	-0.84	6.331	6.331	6.2875	702
1736443800	6.347	0.04	0.68	6.347	6.347	6.347	0
1736357400	6.304	0.02	0.25	6.304	6.304	6.304	0
1736271000	6.288	0.01	0.21	6.279	6.29	6.2735	228
1736184600	6.275	0.04	0.66	6.229	6.2755	6.2255	2444
1735925400	6.234	-0.02	-0.37	6.234	6.234	6.234	7
1735839000	6.257	0.07	1.20	6.257	6.257	6.257	2
1735666200	6.183	0	0.00	6.183	6.183	6.183	0
1735579800	6.183	-0.01	-0.21	6.198	6.2095	6.158	8365
1735320600	6.196	0.03	0.49	6.196	6.196	6.196	449
1735061400	6.166	0	0.00	6.166	6.166	6.166	0
1734975000	6.166	0.02	0.28	6.166	6.166	6.166	0
1734715800	6.1485	-0	-0.06	6.1485	6.1485	6.1485	4
1734629400	6.152	-0.06	-1.00	6.152	6.152	6.152	4374
1734543000	6.214	-0.02	-0.32	6.217	6.221	6.2095	11700
1734456600	6.234	-0.03	-0.48	6.234	6.234	6.234	0
1734370200	6.264	-0.03	-0.40	6.264	6.264	6.264	50
1734111000	6.289	0.03	0.53	6.304	6.304	6.288	438
1734024600	6.256	-0.01	-0.08	6.274	6.281	6.256	12264
1733938200	6.261	-0.01	-0.21	6.261	6.261	6.261	0
1733851800	6.274	-0.04	-0.62	6.296	6.313	6.274	682
1733765400	6.313	-0.02	-0.36	6.345	6.3455	6.3035	698
1733506200	6.336	-0	-0.04	6.336	6.336	6.336	80
1733419800	6.3385	0.03	0.47	6.3385	6.3385	6.3385	0
1733333400	6.309	-0.01	-0.09	6.309	6.309	6.309	0
1733247000	6.3145	0.02	0.37	6.319	6.3265	6.3085	118
1733160600	6.291	0.02	0.24	6.291	6.291	6.291	13
1732901400	6.276	0.01	0.17	6.276	6.276	6.276	3
1732815000	6.2655	0.01	0.17	6.2655	6.2655	6.2655	0
1732728600	6.255	-0.02	-0.27	6.255	6.255	6.255	5
1732642200	6.272	-0.03	-0.43	6.275	6.306	6.2625	2351
1732555800	6.299	0.04	0.61	6.28	6.316	6.277	81
1732296600	6.261	0.06	1.00	6.21	6.2895	6.202	410
1732210200	6.199	0.04	0.60	6.181	6.204	6.1675	425
1732123800	6.162	-0.01	-0.15	6.1929999	6.211	6.1575	6484
1732037400	6.171	-0.02	-0.29	6.1929999	6.2165	6.1405	3692
1731951000	6.189	0.01	0.23	6.181	6.1985	6.159	10642
1731691800	6.175	-0.01	-0.18	6.162	6.2015	6.146	2703
1731605400	6.186	0.06	0.96	6.14	6.1929999	6.1285	430
1731519000	6.127	-0.02	-0.29	6.121	6.1545	6.1035	8100
1731432600	6.1449999	-0.05	-0.83	6.173	6.1735	6.1395	3799
1731346200	6.1965	0.03	0.54	6.1965	6.1965	6.1965	0
1731087000	6.163	-0.02	-0.35	6.189	6.1914999	6.162	1016
1731000600	6.1845	0.01	0.23	6.203	6.2145	6.1845	751
1730914200	6.1705	-0.11	-1.70	6.276	6.2925	6.164	1158
1730827800	6.2775	-0.01	-0.13	6.272	6.2965	6.2535	4081
1730741400	6.2855	-0	-0.01	6.308	6.3265	6.2845	22024
1730482200	6.2859999	0.03	0.45	6.272	6.3099999	6.264	2297

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관