Invista Fnd Tst【SREI.GB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
AQSE
Invista Fnd Tst (SREI.GB)
Invista Fnd Tst (SREI.GB) 과거

Invista Fnd Tst (SREI.GB)

46.35

0.95

(2.09%)

마감 14 4월 12:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.525	-7.01841712295	50.225	50.225	43.52	264217	44.7098551	DE
4	-3.85	-7.61622156281	50.55	53.65	43.52	93379	46.86705846	DE
12	-5.55	-10.6220095694	52.25	53.65	43.52	42509	48.06661134	DE
26	-5.55	-10.6220095694	52.25	53.65	43.52	34281	49.76168939	DE
52	3.4	7.85219399538	43.3	53.65	42.685	33058	47.68380887	DE
156	-10.3	-18.0701754386	57	60.74	38.05	29826	46.58611036	DE
260	7.5	19.1326530612	39.2	60.74	30.418	24738	46.55987128	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744385340	46.7	0.8	1.74	46.35	46.7	45.971	106896
1744298820	45.9	1.15	2.57	45.4	46.584	45.4	368346
1744212720	44.75	0	0.00	44.75	44.75	44.75	0
1744126320	44.75	1.2	2.76	43.75	45.299	43.75	555547
1744039740	43.55	-6.68	-13.29	50.225	50.225	43.52	397194
1743780540	50.225	0	0.00	50.225	50.225	50.225	0
1743691320	50.225	0.52	1.06	50.225	50.225	49.394	20256
1743607620	49.7	-1	-1.97	50.8	50.8	49.687	50460
1743521100	50.7	-2.3	-4.34	53	53	50.15	3102
1743434880	53	0	0.00	53	53	53	0
1743179340	53	0	0.00	53	53	50.992	17815
1743090060	53	0	0.00	53	53	50.84	26062
1743003240	53	0	0.00	53	53	51.237	75120
1742917260	53	0	0.00	53	53	52.422	2703
1742830680	53	0	0.00	53	53.21	53	2846
1742571720	53	0	0.00	53	53.07	53	132171
1742485080	53	0	0.00	53	53.55	52.412	15444
1742398560	53	1.3	2.51	53	53.065	52.79	10490
1742315280	51.7	-0.05	-0.10	52.1	53.65	51.7	59486
1742222280	51.75	0.4	0.78	51.35	52.17	51.35	51987
1741969560	51.35	0.9	1.78	50.55	51.479	50.35	78558
1741883340	50.45	0.55	1.10	51	51	50.25	0
1741793760	49.9	-0.9	-1.77	48.95	51.234	48.95	76754
1741704540	50.8	0.75	1.50	50.05	50.8	49.8	26945
1741624140	50.05	-0.3	-0.60	48.75	50.05	48.75	908
1741364940	50.35	2.35	4.90	49.25	50.35	48.75	29420
1741278540	48	-0.4	-0.83	48.75	49.16	48	2295
1741189020	48.4	-0.45	-0.92	48	48.5	48	0
1741083780	48.85	-1.4	-2.79	50.15	51.2	48	17646
1741016520	50.25	-0.2	-0.40	51.2	51.2	50.25	12591
1740760080	50.45	-0.75	-1.46	51	51	50.45	13116
1740673980	51.2	1.05	2.09	51	51.257	50.784	12213
1740584040	50.15	-2.1	-4.02	52.25	52.95	50.15	14375
1740498240	52.25	0	0.00	52.25	52.25	50.602	23342
1740414420	52.25	0	0.00	52.25	52.25	50.426	9071
1740152280	52.25	0	0.00	52.25	52.25	49.873	112
1740068940	52.25	0	0.00	52.25	52.25	49.939	10925
1739982540	52.25	0	0.00	52.25	52.25	52.25	0
1739895960	52.25	0	0.00	52.25	52.25	50.333	24000
1739806500	52.25	0	0.00	52.25	52.25	49.865	36253
1739547420	52.25	0	0.00	52.25	52.25	49.454	13540
1739460900	52.25	0	0.00	52.25	52.25	48.99	10000
1739378040	52.25	0	0.00	52.25	52.25	49.257	35909
1739291220	52.25	0	0.00	52.25	52.25	49.177	2558
1739202480	52.25	0	0.00	52.25	52.25	49.237	15498
1738937700	52.25	0	0.00	52.25	52.25	49.125	4178
1738855980	52.25	0	0.00	52.25	52.25	48.394	23000
1738772880	52.25	0	0.00	52.25	52.25	47.272	14700
1738686480	52.25	0	0.00	52.25	52.25	52.25	0
1738596900	52.25	0	0.00	52.25	52.25	46.068	21400
1738337520	52.25	0	0.00	52.25	52.25	46.87	294
1738254840	52.25	0	0.00	52.25	52.25	45.551	4000
1738165140	52.25	0	0.00	52.25	52.25	45.623	23102
1738078980	52.25	0	0.00	52.25	52.25	45.69	64911
1737975300	52.25	0	0.00	52.25	52.25	46.608	5553
1737735960	52.25	0	0.00	52.25	52.25	46.495	19343
1737649680	52.25	0	0.00	52.25	52.25	46.676	7029
1737563340	52.25	0	0.00	52.25	52.25	52.25	0
1737476940	52.25	0	0.00	52.25	52.25	47.536	11300
1737390480	52.25	0	0.00	52.25	52.25	47.446	35137
1737131340	52.25	0	0.00	52.25	52.25	49.049	19010
1737044940	52.25	0	0.00	52.25	52.25	48.258	50112
1736955300	52.25	0	0.00	52.25	52.25	47.88	6521
1736869080	52.25	0	0.00	52.25	52.25	48	10467

Invista Fnd Tst

Agf Equity Income Fund S...

MAGAZINE LUIZA ON

PET MANGUINH ON

Hudson Acquisition I

Tami Snr 2123 A

Gqg Partners Us Quality ...

Ashford Hospitality

Kranelec Vehusd

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관