Xworld Energy【XWES】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Xworld Energy (XWES)
Xworld Energy (XWES) 과거

Xworld Energy (XWES)

40.4325

0.175

(0.43%)

마감 16 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	40.4325	0.17	0.43	40.4325	40.4325	40.4325	1
1739467800	40.2575	-0.76	-1.85	40.14	40.4	40.0775	611
1739381400	41.0175	-0.3	-0.71	41.0175	41.0175	41.0175	416
1739295000	41.3125	0.4	0.97	41.165	41.365	40.9575	83
1739208600	40.9175	0.66	1.64	40.9175	40.9175	40.9175	34
1738949400	40.2575	0.01	0.02	40.2575	40.2575	40.2575	217
1738863000	40.25	-0.14	-0.34	40.84	41.145	40.195	240
1738776600	40.3875	0.12	0.30	40.3875	40.3875	40.3875	206
1738690200	40.2675	0.5	1.26	39.685	40.3525	39.4175	31
1738603800	39.765	-0.45	-1.13	39.84	39.84	39.3025	900
1738344600	40.2175	-0.29	-0.72	40.595	40.7225	39.86	459
1738258200	40.51	0.24	0.60	40.37	40.6225	40.265	786
1738171800	40.2675	0.13	0.33	39.975	40.4425	39.93	377
1738085400	40.135	-0.07	-0.18	40.55	40.7275	40.0675	202
1737999000	40.2075	-0.64	-1.57	40.2075	40.2075	40.2075	401
1737739800	40.85	-0.58	-1.39	41.245	41.4325	40.735	937
1737653400	41.4275	-0.49	-1.17	41.4275	41.4275	41.4275	1616
1737567000	41.92	-0.26	-0.62	41.92	41.92	41.92	88
1737480600	42.1825	-0.3	-0.71	42.68	42.7125	41.97	1018
1737394200	42.485	-0.17	-0.39	42.695	42.8225	42.33	980
1737135000	42.65	0.65	1.54	42.545	42.68	42.3125	266
1737048600	42.0025	0.07	0.17	42.075	42.4275	41.87	395
1736962200	41.9325	0.61	1.47	41.9325	41.9325	41.9325	496
1736875800	41.325	-0.3	-0.73	41.495	41.5475	41.1825	206
1736789400	41.6275	1.03	2.54	41.04	41.6975	40.95	1335
1736530200	40.5975	0.3	0.75	40.46	41.3675	40.3875	3261
1736443800	40.295	0.27	0.66	40.295	40.295	40.295	1472
1736357400	40.03	0.12	0.29	39.905	40.2025	39.8125	1339
1736271000	39.9125	0.23	0.59	39.9125	39.9125	39.9125	26
1736184600	39.6775	0.14	0.35	39.6775	39.6775	39.6775	811
1735925400	39.54	0.13	0.32	39.54	39.54	39.54	1543
1735839000	39.415	1.45	3.82	38.645	39.5925	38.6	898
1735666200	37.965	0	0.00	37.965	37.965	37.965	0
1735579800	37.965	0.07	0.19	37.8	38.055	37.55	2202
1735320600	37.8925	0.47	1.26	37.8925	37.8925	37.8925	263
1735061400	37.4225	0	0.00	37.4225	37.4225	37.4225	40
1734975000	37.4225	0.12	0.31	37.4225	37.4225	37.4225	75
1734715800	37.3075	0.08	0.22	37.3075	37.3075	37.3075	0
1734629400	37.225	-0.59	-1.56	37.225	37.225	37.225	111
1734543000	37.815	0.26	0.70	37.815	37.815	37.815	0
1734456600	37.5525	-0.81	-2.11	37.5525	37.5525	37.5525	275
1734370200	38.3625	-0.74	-1.89	38.3625	38.3625	38.3625	331
1734111000	39.1	0.01	0.01	39.1	39.1	39.1	85
1734024600	39.095	-0.02	-0.04	39.255	39.465	39.055	530
1733938200	39.1125	-0.38	-0.97	39.28	39.6825	39.0075	436
1733851800	39.495	-0.21	-0.54	39.415	39.68	39.225	203
1733765400	39.7075	0.16	0.40	39.7075	39.7075	39.7075	161
1733506200	39.55	-0.46	-1.14	39.895	40.045	39.3425	786
1733419800	40.005	-0.12	-0.29	40.005	40.005	40.005	72
1733333400	40.1225	-0.84	-2.04	40.1225	40.1225	40.1225	297
1733247000	40.96	0.37	0.90	41.125	41.32	40.7825	637
1733160600	40.595	-0.44	-1.06	41.08	41.7625	40.5825	320
1732901400	41.03	-0.01	-0.01	41.05	41.175	40.75	999
1732815000	41.035	-0.12	-0.29	41.035	41.035	41.035	0
1732728600	41.1525	-0.17	-0.41	41.1525	41.1525	41.1525	612
1732642200	41.3225	-0.44	-1.04	41.3225	41.3225	41.3225	73
1732555800	41.7575	-0.77	-1.82	42.365	42.3975	41.6375	175
1732296600	42.53	0.34	0.81	42.375	42.69	42.1775	663
1732210200	42.19	0.92	2.24	41.595	42.28	41.415	1718
1732123800	41.2675	0.08	0.20	41.33	41.53	41.1075	2
1732037400	41.185	-0.19	-0.45	41.275	41.275	41.14	141
1731951000	41.3725	0.32	0.77	41.3725	41.3725	41.3725	635

Accelera Innovations (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관