Invesco MSCI Emerging Markets UCITS ETF【MXFS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
Invesco MSCI Emerging Markets UCITS ETF (MXFS)
Invesco MSCI Emerging Markets UCITS ETF (MXFS) 과거

Invesco MSCI Emerging Markets UCITS ETF (MXFS)

52.57

0.09

(0.17%)

마감 21 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739984100	52.48	0.02	0.04	52.75	52.75	52.37	1119
1739897700	52.46	0.48	0.92	52.54	52.54	52.46	423
1739811300	51.98	0.16	0.31	52.04	52.04	51.98	250
1739552100	51.82	0	0.00	51.82	51.82	51.82	0
1739465700	51.82	0	0.00	51.82	51.82	51.82	0
1739379300	51.82	0.17	0.33	51.82	51.82	51.82	134
1739292900	51.65	0	0.00	51.65	51.65	51.65	0
1739206500	51.65	0.1	0.19	51.63	51.65	51.63	27
1738947300	51.55	0.55	1.08	51.45	51.56	51.45	184
1738860900	51	0.33	0.65	51.16	51.16	51	265
1738774500	50.67	0.23	0.46	50.67	50.67	50.64	84
1738688100	50.44	0	0.00	50.44	50.44	50.44	0
1738601700	50.44	-0.47	-0.92	50.44	50.44	50.44	5
1738342500	50.91	0.18	0.35	51.06	51.06	50.91	37
1738256100	50.73	0.44	0.87	50.31	50.73	50.31	14
1738169700	50.29	0.74	1.49	50.29	50.29	50.29	332
1738083300	49.55	-0.72	-1.43	49.685	49.685	49.55	147
1737996900	50.27	0	0.00	50.27	50.27	50.27	0
1737737700	50.27	0.1	0.20	50.28	50.32	50.27	100
1737651300	50.17	0.15	0.30	50.15	50.17	50.15	1411
1737564900	50.02	0	0.00	50.02	50.02	50.02	0
1737478500	50.02	-0.45	-0.89	50.31	50.31	50.02	78
1737392100	50.47	0.41	0.82	50.47	50.47	50.47	40
1737132900	50.06	0.11	0.21	50.06	50.06	50.06	2
1737046500	49.955	0.48	0.96	50.17	50.17	49.955	104
1736960100	49.48	0.13	0.25	49.28	49.48	49.28	405
1736873700	49.355	0.36	0.75	49.4	49.595	49.355	115
1736787300	48.99	-0.14	-0.28	48.99	48.99	48.99	5
1736528100	49.13	-0.69	-1.38	49.67	49.67	49.13	380
1736441700	49.815	0.03	0.07	49.845	49.845	49.815	188
1736355300	49.78	-0.34	-0.68	49.76	49.875	49.76	671
1736268900	50.12	-0.5	-0.99	50.02	50.12	50.02	165
1736182500	50.62	0.33	0.66	50.62	50.62	50.62	12
1735923300	50.29	0.49	0.98	50.31	50.31	50.2	539
1735836900	49.8	0.24	0.48	49.535	49.8	49.53	342
1735577700	49.56	-0.21	-0.41	49.495	49.56	49.49	691
1735318500	49.765	-0.23	-0.45	49.835	49.835	49.765	199
1734972900	49.99	0.36	0.73	50.04	50.04	49.99	13
1734713700	49.63	-0.44	-0.88	49.63	49.63	49.63	1040
1734627300	50.07	-0.33	-0.65	50.06	50.07	50.06	22
1734540900	50.4	0.17	0.34	50.4	50.4	50.4	8
1734454500	50.23	-0.44	-0.87	50.22	50.23	50.22	13
1734368100	50.67	-0.01	-0.02	50.55	50.67	50.55	64
1734108900	50.68	-0.49	-0.96	50.72	50.72	50.68	34
1734022500	51.17	0.44	0.87	51.17	51.17	51.17	63
1733936100	50.73	0.06	0.12	50.73	50.73	50.73	332
1733849700	50.67	-0.44	-0.86	50.67	50.67	50.67	1
1733763300	51.11	0.81	1.61	51.11	51.11	51.11	179
1733504100	50.3	0	0.00	50.45	50.45	50.28	213
1733417700	50.3	0.23	0.46	50.3	50.3	50.3	208
1733331300	50.07	0.08	0.16	50.36	50.37	50.06	339
1733244900	49.99	0	0.00	50.19	50.19	49.99	208
1733158500	49.99	0.55	1.11	49.835	49.99	49.83	2358
1732899300	49.44	-0.31	-0.61	49.125	49.44	49.09	3967
1732812900	49.745	0	0.00	49.745	49.745	49.745	0
1732726500	49.745	0.1	0.20	49.745	49.745	49.745	8736
1732640100	49.645	-0.3	-0.59	49.745	49.92	49.645	171
1732553700	49.94	0.17	0.35	50.22	50.22	49.84	3271
1732294500	49.765	0	0.00	49.765	49.765	49.765	0
1732208100	49.765	0.11	0.21	49.485	49.765	49.485	119
1732089600	49.66	0	0.00	49.66	49.66	49.66	0

Invesco MSCI Emerging Ma...

NV Nederlandse Gasunie M...

Credit Agricole CIB Fina...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관