PSI Industrials【PTINP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
EU
PSI Industrials (PTINP)
PSI Industrials (PTINP) 과거

PSI Industrials (PTINP)

480.86

2.63

( 0.55% )

업데이트: 18:48:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	13.85	2.96567525321	467.01	482.56	463.41	0	0	IX
4	29.49	6.53344263021	451.37	482.56	448.7	0	0	IX
12	64.22	15.4137864823	416.64	482.56	412.69	0	0	IX
26	22.44	4.89507438593	458.42	482.56	399.62	0	0	IX
52	-59.96	-11.0868680892	540.82	572.15	399.62	0	0	IX
156	91.74	23.5762746711	389.12	572.15	296.18	0	0	IX
260	122.08	34.0264228775	358.78	572.15	208.51	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	478.23	2.31	0.49	475.99	482.56	475.12	0
1739467800	475.92	7.39	1.58	469.94	476.86	469.87	0
1739381400	468.53	-2.93	-0.62	471.46	471.88	466.79	0
1739295000	471.46	2.13	0.45	469.75	476.49	469.75	0
1739208600	469.33	2.96	0.63	467.01	470.72	463.41	0
1738949400	466.37	1.02	0.22	465.57	468.6	465.21	0
1738863000	465.35	-3.38	-0.72	469.48	474.74	465.35	0
1738776600	468.73	-0.02	-0.00	469.59	470.81	465.44	0
1738690200	468.75	6.31	1.36	462.04	470.13	462.04	0
1738603800	462.44	-0.93	-0.20	459.51	462.99	453	0
1738344600	463.37	-3.23	-0.69	466.79	467.66	462.11	0
1738258200	466.6	0.55	0.12	465.95	468.37	465.61	0
1738171800	466.05	4.17	0.90	462.3	468.67	461.9	0
1738085400	461.88	-4.56	-0.98	466.25	469.67	461.15	0
1737999000	466.44	1.85	0.40	464.59	468.5	461.68	0
1737739800	464.59	7.08	1.55	462.41	467.08	462.19	0
1737653400	457.51	0	0.00	457.51	457.51	457.51	0
1737567000	457.51	0	0.00	457.51	457.51	457.51	0
1737480600	457.51	-1.05	-0.23	458.98	460.45	451.17	0
1737394200	458.56	7.61	1.69	451.37	460.13	448.7	0
1737135000	450.95	6.52	1.47	443.62	450.95	443.62	0
1737048600	444.43	4.22	0.96	440.21	444.43	439.5	0
1736962200	440.21	7.53	1.74	433.52	440.21	433.46	0
1736875800	432.68	0.99	0.23	431.69	435.02	431.69	0
1736789400	431.69	-0.57	-0.13	432.08	434.6	428.56	0
1736530200	432.26	-7.71	-1.75	439.85	439.86	431.97	0
1736443800	439.97	0.37	0.08	439.6	439.97	436.96	0
1736357400	439.6	2.32	0.53	435.59	440.36	433.05	0
1736271000	437.28	-15.24	-3.37	454.3	454.81	437.21	0
1736184600	452.52	3.88	0.86	450.46	453.38	446.55	0
1735925400	448.64	3.66	0.82	444.98	449.71	444.98	0
1735839000	444.98	-0.62	-0.14	445.18	447.33	440.05	0
1735666200	445.6	4.19	0.95	441.41	445.6	440.07	0
1735579800	441.41	-0.59	-0.13	441.46	442.9	439.82	0
1735320600	442	6.59	1.51	436.25	442.36	434.2	0
1735061400	435.41	-0.35	-0.08	435.33	438.2	434.66	0
1734975000	435.76	-1.06	-0.24	436.78	437.96	433.97	0
1734715800	436.82	4.81	1.11	431.32	440.31	431.17	0
1734629400	432.01	7.28	1.71	424.53	436.63	422.17	0
1734543000	424.73	4.69	1.12	420.6	427.91	419.82	0
1734456600	420.04	-4.5	-1.06	424.01	424.01	420.04	0
1734370200	424.54	-1.03	-0.24	426.78	428.32	420.29	0
1734111000	425.57	1.48	0.35	425.12	429.46	424.71	0
1734024600	424.09	2.66	0.63	421.43	426.53	421.43	0
1733938200	421.43	3.23	0.77	418.2	422.68	415.75	0
1733851800	418.2	-2.1	-0.50	420.28	420.66	415.43	0
1733765400	420.3	-0.51	-0.12	420.39	423.83	419.03	0
1733506200	420.81	2.99	0.72	419.03	422.08	416.88	0
1733419800	417.82	-11.68	-2.72	429.18	432.45	417.48	0
1733333400	429.5	7.03	1.66	421.63	430.9	421.63	0
1733247000	422.47	5.4	1.29	418.1	423.54	417.92	0
1733160600	417.07	2.12	0.51	415.76	421.85	414.82	0
1732901400	414.95	0.19	0.05	416.38	417.06	412.69	0
1732815000	414.76	-0.57	-0.14	418.24	421.36	414.76	0
1732728600	415.33	0	0.00	415.33	415.33	415.33	0
1732642200	415.33	-4.21	-1.00	419.44	419.44	414.85	0
1732555800	419.54	4.92	1.19	416.64	420.46	416.41	0
1732296600	414.62	11.26	2.79	403.36	414.62	403.36	0
1732210200	403.36	0.91	0.23	402.65	404.34	400.9	0
1732123800	402.45	-3.1	-0.76	405.55	406.65	401.18	0
1732037400	405.55	-3.62	-0.88	408.65	414.1	401.79	0
1731951000	409.17	-1.69	-0.41	410.86	413.33	409.17	0

PSI Industrials

ST Microelectronics

Tradedoubler Ab

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관