Invesco Digital Markets plc【BTIC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
채권
독일
TG
Invesco Digital Markets plc (BTIC)
Invesco Digital Markets plc (BTIC) 과거

Invesco Digital Markets plc (BTIC)

90.595

-1.95

( -2.11% )

업데이트: 23:41:51

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	93.2412	1.6	1.74	92.2488	93.2412	92.1401	511
1732224420	91.6453	4.76	5.48	89.9918	91.6453	89	322
1732138020	86.8846	0.83	0.97	85.4661	87.46	85.4661	97
1732051620	86.0513	1.55	1.84	84.7349	86.8034	84.3501	3253
1731965220	84.5	1.27	1.53	85.899199	85.899199	83.5	884
1731705960	83.2273	1.21	1.48	80.673599	83.564899	80.673599	1563
1731619560	82.016099	-1.08	-1.30	83.332899	84.58	81.2901	1062
1731533160	83.093	2.79	3.47	80.1667	85.7368	80.1667	2146
1731446820	80.3049	2.31	2.96	81.871399	82.9611	78.525099	3522
1731360420	77.9963	9.08	13.17	74.3999	78.2549	74.120099	3003
1731101220	68.9201	-0.13	-0.19	68.940299	69.409899	68.461	284
1731014760	69.05	0.23	0.33	67.586699	69.44	67.4671	1340
1730928360	68.8206	5.77	9.16	69.2833	69.477999	66.93	1091
1730841960	63.0463	1.59	2.58	61.4647	63.0463	61.1116	6417
1730755560	61.4599	-0.96	-1.54	61.3375	62.149	61.3375	478
1730496360	62.4181	-2.39	-3.69	62.2882	62.4181	61.9368	159
1730409960	64.8086	-0.26	-0.39	64.8086	64.8086	64.8086	3
1730323560	65.064899	-0.38	-0.58	65.3948	65.3948	65.064899	335
1730237160	65.4473	2.31	3.67	64.3078	66.241699	64.2449	186
1730150760	63.1326	3.13	5.22	61.9275	63.1326	61.8853	58
1729888020	60	-0.89	-1.46	61.2847	61.4249	60	179
1729801560	60.8899	1.78	3.02	60.8899	60.8899	60.8899	3
1729715160	59.1058	-1.75	-2.87	59.1058	59.1058	59.1058	60
1729628760	60.8551	-0.59	-0.96	60.3994	61.0245	60.3994	2305
1729542360	61.4474	-0.72	-1.16	61.7099	61.7099	61.4474	170
1729283160	62.17	0.88	1.43	61.0812	62.17	61.0401	246
1729196760	61.2932	0	0.00	61.2932	61.2932	61.2932	0
1729110360	61.2932	1.64	2.75	60.7099	61.3684	60.7099	1310
1729023960	59.65	0.76	1.29	58.63	59.65	58.63	118
1728937620	58.8901	2.53	4.48	57.9001	58.8901	57.9001	432
1728678360	56.3626	3.01	5.65	54.8499	56.3626	54.8499	1002
1728591960	53.3486	-1.45	-2.65	54.5	54.5	53.1562	1003
1728505560	54.8	-0.85	-1.52	55.2001	55.2001	54.8	28
1728419160	55.6481	-1.38	-2.42	55.6481	55.6481	55.6481	90
1728332760	57.0301	2.68	4.94	57.0301	57.0301	57.0301	200
1728073620	54.3458	0	0.00	54.3458	54.3458	54.3458	0
1727987220	54.3458	0	0.00	54.3458	54.3458	54.3458	0
1727900820	54.3458	-1.87	-3.33	54.5399	55.0755	53.6601	1997
1727814420	56.2183	-0.22	-0.38	56.2183	56.2183	56.2183	18
1727728020	56.4351	-0.93	-1.62	56.9199	56.9199	56.3353	551
1727468760	57.3647	0.33	0.58	57.3039	57.3647	57.0751	1442
1727382360	57.0348	1.65	2.98	55.9399	57.3342	55.9399	1247
1727295960	55.3851	-0.49	-0.88	55.4751	55.5892	55.3851	858
1727209560	55.8749	0.15	0.28	55.6999	55.9649	55.6999	612
1727123160	55.7201	0.39	0.70	55.5	55.7201	55.5	99
1726864020	55.3351	-0.27	-0.49	55.7838	55.7969	55.3351	625
1726777560	55.6076	2.83	5.37	54.2899	55.7149	54.2899	1950
1726691220	52.7755	0.9	1.74	52.7382	53.1189	52.7382	431
1726604760	51.8751	1.09	2.15	51.8751	51.8751	51.8751	10
1726518420	50.7849	-1.4	-2.69	51.3001	51.3001	50.7849	171
1726259160	52.187	1.24	2.43	51.4249	52.187	51.4249	180
1726172760	50.9511	2.65	5.49	51.2032	51.2032	50.9511	98
1726086420	48.3015	0	0.00	48.3015	48.3015	48.3015	0
1726000020	48.3015	0	0.00	48.3015	48.3015	48.3015	0
1725913620	48.3015	0.3	0.63	48.3015	48.3015	48.3015	10
1725654360	48	-1.74	-3.50	49	49	48	356
1725567960	49.7421	0.2	0.41	50.1949	50.1949	49.7421	778
1725481560	49.5401	-1.79	-3.48	49.5219	50.2099	49.5219	98
1725395160	51.3251	-0.59	-1.14	52.1249	52.1249	51.3251	5
1725308760	51.9182	0	0.00	51.9182	51.9182	51.9182	0
1725049560	51.9182	0	0.00	51.9182	51.9182	51.9182	0
1724963160	51.9182	0	0.00	51.9182	51.9182	51.9182	0
1724876760	51.9182	-2.1	-3.88	51.65	51.9182	51.65	458
1724790420	54.0151	-1.48	-2.66	54.9566	54.9566	54.0151	350
1724704020	55.494	-0.41	-0.73	55.8219	55.9949	55.494	1493

Invesco Digital Markets

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관