Invesco Euro Stoxx High Dividend Low Volatility Ucits Etf【EUHD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
Invesco Euro Stoxx High Dividend Low Volatility Ucits Etf (EUHD)
Invesco Euro Stoxx High Dividend Low Volatility Ucits Etf (EUHD) 과거

Invesco Euro Stoxx High Dividend Low Volatility Ucits Etf (EUHD)

29.10

0.00

(0.00%)

마감 19 3월 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
1742319000	29.1	0.36	1.25	28.845	29.1	28.845	944
1742232600	28.74	0.23	0.81	28.62	28.785	28.62	660
1741973400	28.51	0.26	0.90	28.22	28.555	28.22	35
1741887000	28.255	-0.25	-0.86	28.27	28.395	28.255	3
1741800600	28.5	0.15	0.53	28.515	28.515	28.335	343
1741714200	28.35	-0.28	-0.98	28.635	28.795	28.35	446
1741627800	28.63	-0.12	-0.40	28.845	28.845	28.6	983
1741368600	28.745	0.08	0.28	28.58	28.745	28.45	742
1741282200	28.665	0.54	1.94	28.35	28.67	28.33	2021
1741195800	28.12	0.53	1.92	27.98	28.22	27.98	179
1741109400	27.59	-0.22	-0.77	27.85	27.85	27.57	3808
1741023000	27.805	0.03	0.11	27.855	27.89	27.765	288
1740763800	27.775	-0.12	-0.41	27.82	27.82	27.745	177
1740677400	27.89	-0.11	-0.39	27.935	27.975	27.86	260
1740591000	28	0.25	0.92	27.795	28	27.795	255
1740504600	27.745	0.33	1.20	27.45	27.8	27.45	137
1740418200	27.415	0.29	1.09	27.32	27.415	27.225	214
1740159000	27.12	0.05	0.20	27.035	27.2	27.035	1543
1740072600	27.065	0.04	0.15	27.07	27.17	27.065	155
1739986200	27.025	-0.13	-0.48	27.355	27.365	26.965	61
1739899800	27.155	0.02	0.06	27.135	27.155	27.135	1
1739813400	27.14	0.04	0.13	27.02	27.14	27	3912
1739554200	27.105	0.05	0.20	26.925	27.105	26.92	3484
1739467800	27.05	0.27	0.99	26.91	27.055	26.91	1096
1739381400	26.785	0.2	0.75	26.62	26.845	26.62	174
1739295000	26.585	0.07	0.25	26.5	26.585	26.5	300
1739208600	26.52	0.02	0.08	26.51	26.57	26.47	517
1738949400	26.5	0.1	0.38	26.49	26.575	26.49	17
1738863000	26.4	0.35	1.34	26.195	26.4	26.195	19
1738776600	26.05	-0.13	-0.48	26.185	26.185	26.04	254
1738690200	26.175	0.18	0.69	26.04	26.175	25.97	255
1738603800	25.995	-0.36	-1.35	25.875	26.05	25.875	46
1738344600	26.35	0.01	0.04	26.35	26.35	26.335	241
1738258200	26.34	0.11	0.40	26.235	26.36	26.235	209
1738171800	26.235	-0.01	-0.02	26.125	26.255	26.115	2358
1738085400	26.24	0.18	0.71	26.095	26.24	26.095	121
1737999000	26.055	0.09	0.35	25.85	26.055	25.85	349
1737739800	25.965	0.18	0.72	25.935	26.065	25.935	516
1737653400	25.78	-0.01	-0.04	25.77	25.78	25.77	4
1737567000	25.79	0.07	0.27	25.795	25.795	25.79	106
1737480600	25.72	0.02	0.10	25.675	25.735	25.675	6
1737394200	25.695	-0.09	-0.33	25.765	25.765	25.695	111
1737135000	25.78	0.28	1.08	25.595	25.78	25.595	8
1737048600	25.505	-0.23	-0.89	25.55	25.55	25.475	1067
1736962200	25.735	0.57	2.29	25.275	25.735	25.275	5172
1736875800	25.16	0.11	0.44	25.18	25.18	25.145	70
1736789400	25.05	0.12	0.48	25	25.05	25	206
1736530200	24.93	0.04	0.14	24.93	24.93	24.93	17
1736443800	24.895	-0.06	-0.22	24.805	24.92	24.805	3
1736357400	24.95	-0.19	-0.74	25.01	25.01	24.95	11
1736271000	25.135	0.12	0.48	25.025	25.135	25.025	918
1736184600	25.015	0.16	0.64	25.045	25.045	24.865	5914
1735925400	24.855	-0.06	-0.22	24.935	24.965	24.855	76
1735839000	24.91	0.04	0.16	25.145	25.145	24.84	219
1735666200	24.87	0.32	1.30	24.615	24.87	24.615	1320
1735579800	24.55	-0.04	-0.16	24.625	24.77	24.55	1073
1735320600	24.59	0.09	0.37	24.495	24.59	24.495	94
1735061400	24.5	0.15	0.62	24.25	24.595	24.25	214
1734975000	24.35	0.13	0.52	24.39	24.39	24.27	15
1734715800	24.225	-0.21	-0.84	24.24	24.24	24.19	24
1734629400	24.43	-0.26	-1.03	24.345	24.895	24.335	1298

Invesco Euro Stoxx High ...

Vinci SA 0% Until 27nov2...

Ci Global Core Plus Bond...

WisdomTree Issuer ICAV

DJ Commodity Index 2X Le...

Blue Horizon Bne Etf

WisdomTree US MidCap Div...

Brookfield Asset Managem...

Canadian Equity Value Co...

Hive Digital Technologies

Autonomy Edificios Corpo...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관