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

다우존스 지수

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

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)

114.03

2.24

(2.00%)

마감 26 1월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737737700	113.74	0.77	0.68	113.49	113.92	112.22	3201
1737651300	112.97	2.97	2.70	110.48	113.92	109.69	22340
1737564900	110	-0.37	-0.34	110.65	111.21	110	2634
1737478500	110.37	-4.57	-3.98	112.19	113.32	108.69	6056
1737392100	114.94	0.83	0.73	115.95	116.63	114.27	8997
1737132900	114.11	5.31	4.88	111.58	114.61	110.85	3715
1737046500	108.8	1.21	1.12	109.67	109.68	107.37	4026
1736960100	107.59	3.75	3.61	104.29	108.03	103.79	2887
1736873700	103.84	1.84	1.80	103.64	105.5	103.64	4379
1736787300	102	-1.43	-1.38	102.91	103.96	100.9	17843
1736528100	103.43	-1.36	-1.30	105.46	105.99	102.42	4879
1736441700	104.79	-0.31	-0.29	104.41	105	104.05	2040
1736355300	105.1	-3.41	-3.14	106.4	107.39	104.8	4859
1736268900	108.51	-2.76	-2.48	111.02	111.18	108	4295
1736182500	111.27	4.43	4.15	109.29	111.29	108.58	17909
1735923300	106.84	3.65	3.54	102.86	107.24	102.42	2599
1735836900	103.19	2.87	2.86	101.27	103.55	100.73	2531
1735577700	100.32	-3.26	-3.15	102.45	102.8	99.6	3569
1735318500	103.58	-0.39	-0.38	105.11	105.85	103.03	2784
1734972900	103.97	-2.67	-2.50	105.98	106.85	103.87	3105
1734713700	106.64	-1.3	-1.20	105.68	106.75	101.2	8822
1734627300	107.94	-5.35	-4.72	109.79	111.45	107.05	9729
1734540900	113.29	-2.33	-2.02	114.64	114.95	112.82	3657
1734454500	115.62	-2.54	-2.15	117.48	117.87	115.18	11158
1734368100	118.16	5.12	4.53	116	118.16	115.01	4585
1734108900	113.04	-2.39	-2.07	114.26	114.26	112.3	2364
1734022500	115.43	0.44	0.38	114.52	116.92	114	6813
1733936100	114.99	3.96	3.57	111.79	114.99	111.23	2234
1733849700	111.03	-3.43	-3.00	112.57	113.85	110.78	3515
1733763300	114.46	-3.32	-2.82	117.57	117.75	113.7	3543
1733504100	117.78	0.18	0.15	114.45	118.31	114.26	3672
1733417700	117.6	5.08	4.51	119.44	120.69	116.88	21983
1733331300	112.52	0.78	0.70	111.77	114.5	111.55	5653
1733244900	111.74	-0.91	-0.81	111.82	112.18	109.54	4219
1733158500	112.65	-1.34	-1.18	112.79	113.89	111.5	3867
1732899300	113.99	4.19	3.82	110.66	114.05	110.48	4630
1732812900	109.8	2.21	2.05	110.08	110.83	109.8	1724
1732726500	107.59	-1.7	-1.56	106.98	108.62	106.2	3486
1732640100	109.29	-2.89	-2.58	109.9	110.22	107.74	6507
1732553700	112.18	1.78	1.61	112.56	113.72	109.03	11806
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

Invesco Coinshares Globa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관