Invesco Markets Plc【SPXS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
유럽
EU
Invesco Markets Plc (SPXS)
Invesco Markets Plc (SPXS) 과거

Invesco Markets Plc (SPXS)

1,028.89

-4.17

( -0.40% )

업데이트: 00:15:57

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
1742491800	1033.06	4.93	0.48	1035.67	1038.45	1027.97	1887
1742405400	1028.13	11.66	1.15	1017.51	1028.13	1017.51	886
1742319000	1016.47	-5.18	-0.51	1024.05	1026.03	1013.79	307
1742232600	1021.65	2.77	0.27	1019.01	1024.82	1018.11	169
1741973400	1018.88	12.38	1.23	1011.98	1022.39	1009.27	950
1741887000	1006.5	-8.89	-0.88	1011.96	1021.07	1006.5	346
1741800600	1015.39	8.31	0.83	1013.78	1022.87	1008.9	2201
1741714200	1007.08	-23.64	-2.29	1020.33	1022.45	1007.08	2333
1741627800	1030.72	-4.04	-0.39	1046.57	1046.57	1028.6	2369
1741368600	1034.76	-24.24	-2.29	1049.2	1051.03	1034.76	864
1741282200	1059	2.67	0.25	1063.54	1064.18	1048.95	721
1741195800	1056.33	-21.97	-2.04	1077	1077	1055	1696
1741109400	1078.3	-40.21	-3.59	1102.32	1102.32	1078.3	424
1741023000	1118.51	2.9	0.26	1132	1132.48	1116.51	1069
1740763800	1115.6099	-7.22	-0.64	1115.93	1117.94	1110	2012
1740677400	1122.83	-5.75	-0.51	1127.97	1132.21	1122.83	1511
1740591000	1128.58	13.18	1.18	1125.08	1128.58	1124	220
1740504600	1115.4	-16.89	-1.49	1128.38	1128.38	1115.4	237
1740418200	1132.29	-17.26	-1.50	1137.07	1140.41	1130	490
1740159000	1149.55	-0.35	-0.03	1150.23	1154	1147.66	5016
1740072600	1149.9	-8.71	-0.75	1159.79	1161.1099	1149.9	116
1739986200	1158.6099	4.29	0.37	1158.56	1160.3699	1156.8699	509
1739899800	1154.32	0.55	0.05	1157.32	1160	1154.01	910
1739813400	1153.77	3.8	0.33	1153.1	1154.73	1153	168
1739554200	1149.97	-1.48	-0.13	1153.75	1153.75	1149	577
1739467800	1151.45	3.71	0.32	1147	1151.45	1144.44	54
1739381400	1147.74	-8.3	-0.72	1154.5	1154.78	1147.15	545
1739295000	1156.04	-3.66	-0.32	1158.08	1158.23	1154.28	1638
1739208600	1159.7	6.01	0.52	1156.63	1160.88	1155.55	2039
1738949400	1153.69	-1.54	-0.13	1155	1158.32	1152.1	1714
1738863000	1155.23	13	1.14	1153.9	1157.68	1153.82	226
1738776600	1142.23	-3.13	-0.27	1139.33	1142.23	1136.9	366
1738690200	1145.3599	-1.64	-0.14	1145.43	1147.35	1140.8699	672
1738603800	1147	-13.89	-1.20	1146.89	1148.24	1139.75	557
1738344600	1160.89	16.14	1.41	1155.71	1162.42	1155.71	415
1738258200	1144.75	0.14	0.01	1148.52	1150.57	1141.78	84
1738171800	1144.6099	-0.05	-0.00	1150.38	1151.71	1144.6099	289
1738085400	1144.66	17.21	1.53	1138.71	1144.66	1135	886
1737999000	1127.45	-20.44	-1.78	1132.41	1132.41	1114	1418
1737739800	1147.89	-8.7	-0.75	1152.51	1152.51	1146.6099	980
1737653400	1156.59	4.79	0.42	1153.17	1156.59	1150.6	470
1737567000	1151.8	8.41	0.74	1149.6	1151.8	1146.38	177
1737480600	1143.39	2.41	0.21	1142.79	1149.26	1140.98	258
1737394200	1140.98	-9.75	-0.85	1147.59	1148.31	1140	467
1737135000	1150.73	12.73	1.12	1140.6	1150.73	1139.98	1014
1737048600	1138	2.17	0.19	1143.8	1144.7	1138	64
1736962200	1135.83	18.93	1.69	1117.79	1135.83	1117.79	91
1736875800	1116.9	-2.14	-0.19	1127.02	1127.65	1116.9	1948
1736789400	1119.04	-2.79	-0.25	1119.69	1120.33	1113.53	855
1736530200	1121.83	-9.19	-0.81	1130.6	1131.52	1118	681
1736443800	1131.02	1.05	0.09	1128.55	1131.8599	1128.55	186
1736357400	1129.97	0.34	0.03	1130.14	1133.72	1127	943
1736271000	1129.63	-10.33	-0.91	1130.96	1137.04	1129.63	845
1736184600	1139.96	8.06	0.71	1136.22	1141.19	1131.95	1485
1735925400	1131.9	-3.34	-0.29	1128.46	1133.1199	1126	1186
1735839000	1135.24	11.61	1.03	1126.48	1135.24	1124.97	1349
1735666200	1123.63	6.01	0.54	1118.39	1124.1199	1117.03	319
1735579800	1117.6199	-10.21	-0.91	1126.46	1127.76	1113.39	878
1735320600	1127.83	-6.57	-0.58	1138.7	1139.5	1125.3	816
1735061400	1134.4	10.47	0.93	1134.04	1135.22	1133.3699	17
1734975000	1123.93	4.86	0.43	1127.93	1128.06	1121.81	468

Invesco Markets

L&G ETFS Ecommerce Logis...

DJ Commodity Index Corn ...

Pzena Investment Managem...

Invesco AT1 Capital Bond...

Agility Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관