Ve Smid Moat【SMTV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ve Smid Moat (SMTV)
Ve Smid Moat (SMTV) 과거

Ve Smid Moat (SMTV)

19.258

0.00

( 0.00% )

업데이트: 20:49:54

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
1732555800	19.258	0.4	2.13	19.258	19.258	19.258	106
1732296600	18.857	0.37	2.02	18.857	18.857	18.857	0
1732210200	18.483	0.42	2.33	18.483	18.483	18.483	0
1732123800	18.062	-0.01	-0.06	18.062	18.062	18.062	0
1732037400	18.072	-0.12	-0.63	18.072	18.072	18.072	0
1731951000	18.187	-0.01	-0.03	18.187	18.187	18.187	0
1731691800	18.192	-0.23	-1.23	18.192	18.192	18.192	0
1731605400	18.418	-0.04	-0.22	18.416	18.693	18.36	680
1731519000	18.459	0.04	0.24	18.459	18.459	18.459	272
1731432600	18.415	0	0.02	18.415	18.415	18.415	0
1731346200	18.412	0.33	1.81	18.412	18.412	18.412	0
1731087000	18.085	0.05	0.28	18.132	18.303	17.712	55
1731000600	18.035	0.04	0.21	18.035	18.035	18.035	27
1730914200	17.998	0.66	3.81	18.084	18.641	17.722	5347
1730827800	17.337	-0.07	-0.38	17.337	17.337	17.337	0
1730741400	17.403	0.03	0.18	17.403	17.403	17.403	0
1730482200	17.372	-0.14	-0.80	17.372	17.372	17.372	0
1730395800	17.512	0.06	0.34	17.512	17.512	17.512	0
1730309400	17.452	0.08	0.44	17.452	17.452	17.452	0
1730223000	17.375	-0.08	-0.44	17.424	17.621	17.191	491
1730136600	17.452	0.09	0.53	17.452	17.452	17.452	0
1729873800	17.36	0.06	0.38	17.36	17.36	17.36	0
1729787400	17.295	0	0.00	17.295	17.295	17.295	0
1729701000	17.295	-0.01	-0.05	17.295	17.295	17.295	0
1729614600	17.304	-0.11	-0.65	17.304	17.304	17.304	0
1729528200	17.418	-0.15	-0.83	17.418	17.418	17.418	0
1729269000	17.563	0.02	0.14	17.563	17.563	17.563	0
1729182600	17.538	-0.02	-0.10	17.538	17.538	17.538	0
1729096200	17.556	0.11	0.60	17.556	17.556	17.556	0
1729009800	17.451	0.14	0.80	17.451	17.451	17.451	0
1728923400	17.312	0.02	0.13	17.312	17.312	17.312	0
1728664200	17.289	0.18	1.03	17.289	17.289	17.289	0
1728577800	17.112	0.09	0.52	17.112	17.112	17.112	0
1728491400	17.024	0.12	0.70	17.024	17.024	17.024	0
1728405000	16.905	0.01	0.03	16.905	16.905	16.905	0
1728318600	16.9	-0.03	-0.16	16.9	16.9	16.9	0
1728059400	16.927	0.08	0.45	16.927	16.927	16.927	0
1727973000	16.851	0.04	0.26	16.851	16.851	16.851	0
1727886600	16.808	-0	-0.01	16.808	16.808	16.808	0
1727800200	16.809	0.07	0.40	16.809	16.809	16.809	0
1727713800	16.742	-0.2	-1.20	16.742	16.742	16.742	0
1727454600	16.945	0.22	1.29	16.945	16.945	16.945	0
1727368200	16.729	0.11	0.64	16.729	16.729	16.729	0
1727281800	16.623	-0.04	-0.26	16.623	16.623	16.623	0
1727195400	16.667	0.09	0.56	16.667	16.667	16.667	0
1727109000	16.575	-0.01	-0.04	16.575	16.575	16.575	0
1726849800	16.581	-0.13	-0.78	16.581	16.581	16.581	0
1726763400	16.710999	0.13	0.75	16.710999	16.710999	16.710999	0
1726677000	16.585999	-0.13	-0.78	16.585999	16.585999	16.585999	0
1726590600	16.716999	0.29	1.77	16.716999	16.716999	16.716999	0
1726504200	16.427	0.06	0.38	16.427	16.427	16.427	0
1726245000	16.364	0.13	0.80	16.364	16.364	16.364	0
1726158600	16.234	0.25	1.54	16.234	16.234	16.234	0
1726072200	15.988	-0.22	-1.34	15.988	15.988	15.988	0
1725985800	16.204999	-0.04	-0.27	16.204999	16.204999	16.204999	0
1725899400	16.248999	0.17	1.08	16.248999	16.248999	16.248999	0
1725640200	16.076	-0.14	-0.86	16.076	16.076	16.076	0
1725553800	16.216	-0.18	-1.12	16.216	16.216	16.216	0
1725467400	16.399	-0.26	-1.54	16.399	16.399	16.399	0
1725381000	16.655999	-0.08	-0.49	16.724	16.999	16.488	31697
1725294600	16.738	0.11	0.65	16.738	16.738	16.738	0
1725035400	16.629999	-0.01	-0.07	16.629999	16.629999	16.629999	0
1724949000	16.640999	0.16	1.00	16.640999	16.640999	16.640999	0
1724862600	16.476	0.02	0.12	16.476	16.476	16.476	0
1724776200	16.457	-0.09	-0.54	16.457	16.457	16.457	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관