FTSE Portugal Index【WIPTL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
FTSE
FTSE Portugal Index (WIPTL)
FTSE Portugal Index (WIPTL) 과거

FTSE Portugal Index (WIPTL)

118.63

-0.52

(-0.44%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.21	1.03048884347	117.42	119.96	115.56	0	0	IX
4	-2.35	-1.94246982972	120.98	124.48	115.56	0	0	IX
12	-5.03	-4.06760472263	123.66	127.13	115.56	0	0	IX
26	-20.34	-14.6362524286	138.97	144.89	115.56	0	0	IX
52	-21.12	-15.1127012522	139.75	149.2	115.56	0	0	IX
156	-21.1	-15.1005510628	139.73	165.35	115.56	0	0	IX
260	-16.18	-12.0020769973	134.81	165.35	92.56	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	118.63	-0.52	-0.44	119.15	119.96	118.63	0
1738258200	119.15	0.53	0.45	118.62	119.87	118.07	0
1738171800	118.62	0.39	0.33	118.23	118.87	117.04	0
1738085400	118.23	1.23	1.05	117	119.55	116.79	0
1737999000	117	0.04	0.03	116.96	118.7	115.56	0
1737739800	116.96	-0.46	-0.39	117.42	118.64	116.66	0
1737653400	117.42	-1.15	-0.97	118.57	118.78	117.42	0
1737567000	118.57	-2.77	-2.28	121.34	121.41	118.18	0
1737480600	121.34	-1.31	-1.07	122.65	122.65	120.52	0
1737394200	122.65	-0.68	-0.55	123.33	123.83	121.97	0
1737135000	123.33	1.78	1.46	121.55	124.48	121.55	0
1737048600	121.55	-0.02	-0.02	121.57	122.45	120.72	0
1736962200	121.57	2.11	1.77	119.46	121.77	119.46	0
1736875800	119.46	1.34	1.13	118.12	119.46	118.03	0
1736789400	118.12	1.47	1.26	118.39	119.02	117.93	0
1736530200	116.65	-2.96	-2.47	119.61	119.61	116.64	0
1736443800	119.61	1.5	1.27	118.11	119.83	117.65	0
1736357400	118.11	-3.27	-2.69	121.38	121.38	117.22	0
1736271000	121.38	1.24	1.03	120.14	121.73	120.14	0
1736184600	120.14	-1.56	-1.28	121.7	121.83	119.84	0
1735925400	121.7	0.72	0.60	120.98	122.2	120.98	0
1735839000	120.98	1.41	1.18	119.57	121.38	119.57	0
1735666200	119.57	-0.64	-0.53	120.21	120.23	117.86	0
1735579800	120.21	-0.91	-0.75	121.12	121.13	120.12	0
1735320600	121.12	0.41	0.34	120.71	121.21	119.7	0
1735061400	120.71	0.4	0.33	120.31	121.17	120.31	0
1734975000	120.31	0.62	0.52	119.69	120.85	119.69	0
1734715800	119.69	-0.91	-0.75	120.6	120.6	118.48	0
1734629400	120.6	-0.95	-0.78	121.55	121.68	120.06	0
1734543000	121.55	-0.99	-0.81	122.54	123.1	121.24	0
1734456600	122.54	0.15	0.12	122.39	122.57	120.7	0
1734370200	122.39	-0.67	-0.54	123.06	123.11	121.9	0
1734111000	123.06	-1.06	-0.85	124.12	124.33	122.64	0
1734024600	124.12	0.03	0.02	124.09	124.8	123.76	0
1733938200	124.09	0.01	0.01	124.08	125.09	123.29	0
1733851800	124.08	0.35	0.28	123.73	124.5	122.8	0
1733765400	123.73	0.45	0.37	123.28	124.63	123.27	0
1733506200	123.28	-1.18	-0.95	124.46	125.43	122.86	0
1733419800	124.46	1.02	0.83	123.44	125.08	123.41	0
1733333400	123.44	-1.73	-1.38	125.17	125.62	123.38	0
1733247000	125.17	-0.14	-0.11	125.31	125.97	123.62	0
1733160600	125.31	0.2	0.16	125.11	126.9	124.66	0
1732901400	125.11	-0.61	-0.49	125.72	125.72	124.33	0
1732815000	125.72	0.36	0.29	125.36	126.01	124.9	0
1732728600	125.36	-0.2	-0.16	125.56	125.58	124.02	0
1732642200	125.56	-0.95	-0.75	126.51	126.99	125.36	0
1732555800	126.51	0.82	0.65	125.69	127.13	125.63	0
1732296600	125.69	1.57	1.26	124.12	126.01	124.12	0
1732210200	124.12	0.65	0.53	123.47	124.27	123.41	0
1732123800	123.47	0.03	0.02	123.44	125.28	123.36	0
1732037400	123.44	-1.33	-1.07	124.77	125.31	122.94	0
1731951000	124.77	-1.32	-1.05	126.09	126.91	124.73	0
1731691800	126.09	1.48	1.19	124.61	127.12	124.61	0
1731605400	124.61	1.97	1.61	122.64	125.29	122.64	0
1731519000	122.64	-1.02	-0.82	123.66	124.54	122.64	0
1731432600	123.66	-1.98	-1.58	125.64	125.64	123.66	0
1731346200	125.64	0.16	0.13	125.48	126.6	125.4	0
1731087000	125.48	1.82	1.47	123.66	126.72	123.66	0
1731000600	123.66	-0.33	-0.27	123.99	125.29	123.03	0
1730914200	123.99	-6.76	-5.17	130.75	130.75	123.15	0
1730827800	130.75	-1.53	-1.16	132.28	132.36	130.72999	0
1730741400	132.28	0.93	0.71	131.35	133.49	131.35	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관