Invesco Coinshares Global Blockchain Ucits Etf Usd Acc【BCHN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
이탈리아
BIT
Invesco Coinshares Global Blockchain Ucits Etf Usd Acc (BCHN)
Invesco Coinshares Global Blockchain Ucits Etf Usd Acc (BCHN) 과거

Invesco Coinshares Global Blockchain Ucits Etf Usd Acc (BCHN)

111.00

3.79

(3.54%)

마감 24 11월 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
1732294500	110.4	0.05	0.05	109.56	110.61	108.09	5708
1732208100	110.35	1.6	1.47	111.38	114	106.55	36626
1732121700	108.75	0.13	0.12	109.22	111.5	108.06	9292
1732035300	108.62	1.27	1.18	106.73	108.62	105.59	5988
1731948900	107.35	3.07	2.94	106.23	107.35	104	5882
1731689700	104.28	0.06	0.06	102.93	104.81	102.35	5744
1731603300	104.22	-6.02	-5.46	107.8	108.35	103.75	11412
1731516900	110.24	0.99	0.91	108.02	113.21	107.75	12283
1731430500	109.25	-1.35	-1.22	114.31	114.96	105	28781
1731344100	110.6	11.12	11.18	106.08	110.88	105.54	25282
1731084900	99.48	0.35	0.35	99.88	100.2	99.11	8058
1730998500	99.13	2.18	2.25	97.84	99.44	97.41	6544
1730912100	96.95	8.64	9.78	95	97.2	94.44	18850
1730825700	88.31	2.1	2.44	87	88.5	86.89	1783
1730739300	86.21	-2.67	-3.00	87.23	87.23	85.97	1889
1730480100	88.88	0.43	0.49	88.15	90.19	87.8	18957
1730393700	88.45	-4.18	-4.51	91.56	91.68	88.04	11519
1730307300	92.63	-2.03	-2.14	93.54	93.84	91.26	2833
1730220900	94.66	2.51	2.72	94.5	95.01	93.47	7079
1730134500	92.15	1.25	1.38	90.56	92.24	90.43	3971
1729871700	90.9	1.03	1.15	89.87	90.9	89.72	1345
1729785300	89.87	0.89	1.00	89.31	90.71	89.16	2431
1729698900	88.98	-1.91	-2.10	90.43	91.01	88.98	1619
1729612500	90.89	0.9	1.00	90.94	91.23	90.24	2901
1729526100	89.99	0.03	0.03	91.28	91.72	89.75	3557
1729266900	89.96	0.45	0.50	89.23	90.48	89.15	4071
1729180500	89.51	0.74	0.83	89.51	89.99	88.71	3776
1729094100	88.77	1.79	2.06	86.99	88.77	86.99	2668
1729007700	86.98	-1.05	-1.19	87.48	88.69	86.07	1546
1728921300	88.03	3.43	4.05	86.25	88.26	86.12	3690
1728662100	84.6	1.86	2.25	82.87	84.95	82.69	1450
1728575700	82.74	-1.23	-1.46	83.16	83.37	82.11	1510
1728489300	83.97	0.59	0.71	83.1	84.05	83.06	2429
1728402900	83.38	-0.73	-0.87	82.85	83.9	82.3	963
1728316500	84.11	1.28	1.55	84.34	84.59	83.52	16642
1728057300	82.83	1.99	2.46	81.3	83.06	81.28	1215
1727970900	80.84	-0.04	-0.05	81.28	81.56	80.47	1369
1727884500	80.88	0.24	0.30	80.36	81.02	80	1046
1727798100	80.64	-2.41	-2.90	82.68	83.3	80.19	520
1727711700	83.05	-0.71	-0.85	83.53	83.59	82.1	19641
1727452500	83.76	0.17	0.20	83.64	84.55	83.4	1955
1727366100	83.59	1.49	1.81	82.21	84.02	82.21	3478
1727279700	82.1	1.22	1.51	81.01	82.26	81.01	1752
1727193300	80.88	0.64	0.80	80.62	81.15	80.2	1386
1727106900	80.24	1.35	1.71	79.88	80.51	79.84	405
1726847700	78.89	-1.18	-1.47	79.7	79.7	78.54	1200
1726761300	80.07	2.42	3.12	79.63	80.5	79.23	6465
1726674900	77.65	-1.33	-1.68	78.41	78.46	77.65	1505
1726588500	78.98	1.43	1.84	77.84	79.22	77.64	541
1726502100	77.55	-0.9	-1.15	77.73	78.29	77.02	837
1726242900	78.45	1.05	1.36	77.34	78.45	77.13	2301
1726156500	77.4	2.2	2.93	77.34	78.01	77.01	799
1726070100	75.2	-0.55	-0.73	76.24	76.25	74.45	1142
1725983700	75.75	1.14	1.53	75.5	76.17	75.16	1573
1725897300	74.61	1.02	1.39	74.26	75.43	73.93	2778
1725638100	73.59	-2.11	-2.79	75.43	76.32	73.31	2198
1725551700	75.7	-1.2	-1.56	75.74	77.32	75.7	1157
1725465300	76.9	-1.21	-1.55	75.67	77.32	75.65	4815
1725378900	78.11	-2.38	-2.96	80.6	80.68	78.01	1706
1725292500	80.49	0	0.00	80.05	80.65	79.75	12669
1725033300	80.49	-1.8	-2.19	81.49	81.75	80.47	798
1724946900	82.29	1.66	2.06	81.1	82.71	81.01	747
1724860500	80.63	-1.24	-1.51	81.23	81.86	80.26	1713
1724774100	81.87	-1.51	-1.81	83	83.09	81.87	3915
1724687700	83.38	0.56	0.68	84.13	84.57	83.11	12899

Invesco Coinshares Globa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관