Invesco Markets Plc【P500】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
독일
TG
Invesco Markets Plc (P500)
Invesco Markets Plc (P500) 과거

Invesco Markets Plc (P500)

1,015.01

-27.22

(-2.61%)

마감 30 3월 6:00AM

실시간 데이터

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
1743197220	1019.34	-25.78	-2.47	1045.88	1045.88	1018.4	267
1743110820	1045.1199	-2.86	-0.27	1048.7	1050.58	1040.06	192
1743024420	1047.98	-8.28	-0.78	1059.54	1059.54	1047.98	125
1742938020	1056.26	0.3	0.03	1055.48	1057.3399	1053	169
1742851620	1055.96	19.06	1.84	1041.96	1057.92	1039.4	394
1742592420	1036.9	5.72	0.55	1030.52	1036.9	1023.78	471
1742506020	1031.18	0.82	0.08	1035.44	1042.58	1029.94	173
1742419620	1030.3599	14.38	1.42	1018.24	1030.6199	1015.88	214
1742333220	1015.98	-12.42	-1.21	1027.24	1027.24	1013.48	291
1742246820	1028.4	6.54	0.64	1018.52	1031.9	1016.86	669
1741987620	1021.86	13	1.29	1013.96	1023.36	1009.36	218
1741901220	1008.86	-7.28	-0.72	1013.18	1018.74	1001	364
1741814820	1016.14	8.02	0.80	1013.88	1023.76	1005.68	730
1741728420	1008.12	-14.54	-1.42	1020.8	1022.74	999.62	768
1741642020	1022.66	-30.04	-2.85	1045	1045.46	1015.22	913
1741382820	1052.7	0.78	0.07	1050.68	1054.8399	1031.94	933
1741296420	1051.92	-17.24	-1.61	1065.54	1067.9	1045.22	1095
1741210020	1069.16	-21.88	-2.01	1082.14	1082.14	1055.22	687
1741123620	1091.04	-9.52	-0.87	1103.88	1107.04	1078.56	659
1741037220	1100.56	-21.7	-1.93	1130.5999	1132.6199	1097.02	736
1740778020	1122.26	5.1	0.46	1113.4	1122.96	1110	447
1740691620	1117.16	-6.62	-0.59	1129.0999	1135	1117.16	395
1740605220	1123.78	4.26	0.38	1125.66	1129.3399	1117.56	302
1740518820	1119.52	-14.98	-1.32	1127.58	1129.92	1111.96	696
1740432420	1134.5	-1.5	-0.13	1137.9	1140.94	1129.06	589
1740173220	1136	-14.02	-1.22	1150.5	1155.1199	1136	672
1740086820	1150.02	-11.68	-1.01	1158.54	1160.74	1147.94	191
1740000420	1161.7	4.32	0.37	1159.28	1162.22	1156.56	50
1739914020	1157.38	1.74	0.15	1159.68	1159.68	1154.02	109
1739827620	1155.64	4.18	0.36	1153.8599	1155.7	1152.88	619
1739568420	1151.46	-1.63	-0.14	1153.54	1153.54	38.055	540
1739482020	1153.0899	3.11	0.27	1145.1199	1153.0899	1144	1207
1739395620	1149.98	-7.36	-0.64	1153.98	1155.76	1146.44	345
1739309220	1157.3399	-5.84	-0.50	1159.7	1159.7	1154.14	459
1739222820	1163.18	5.82	0.50	1154.08	1163.18	1153.54	479
1738963620	1157.3599	4.94	0.43	1154.14	1158.9	1152.78	306
1738877220	1152.42	2.56	0.22	1151.96	1157.3399	1151.96	28
1738790820	1149.8599	3.1	0.27	1140	1149.8599	1136.56	461
1738704420	1146.76	-5.22	-0.45	1148.32	1149.3599	1140.48	162
1738618020	1151.98	2.5	0.22	1141	1156.14	1140	1217
1738358820	1149.48	-0.52	-0.05	1156.06	1161.3399	1149.48	226
1738272420	1150	7.24	0.63	1148.72	1152.06	1142.16	407
1738186020	1142.76	-3.8	-0.33	1150.08	1151.28	1142.4	427
1738099620	1146.56	21.24	1.89	1136.94	1148.78	1135.92	178
1738013220	1125.32	-22.24	-1.94	1135.28	1135.28	1112.8599	1247
1737754020	1147.56	-7.44	-0.64	1150.3599	1152.42	1147.04	709
1737667620	1155	0.18	0.02	1153.52	1155.72	1150.6199	327
1737581220	1154.82	9.4	0.82	1147.46	1155.98	1145.92	501
1737494820	1145.42	1.64	0.14	1142.8599	1147.94	1141.1199	262
1737408420	1143.78	-7.68	-0.67	1148.6199	1148.94	1140	329
1737149220	1151.46	11.86	1.04	1141.06	1154.18	1139.26	437
1737062820	1139.5999	1.04	0.09	1140.16	1144.3399	1137.88	207
1736976420	1138.56	20.02	1.79	1120.08	1142.3599	1117.32	385
1736890020	1118.54	-7.16	-0.64	1124.24	1128.24	1112.8599	180
1736803620	1125.7	2.7	0.24	1118.8599	1125.7	1114.02	693
1736544420	1123	-5.72	-0.51	1129.88	1132.74	1118.44	250
1736458020	1128.72	-2.42	-0.21	1131.7	1132.96	1127.96	286
1736371620	1131.14	2.54	0.23	1129.08	1133.88	1127.8399	396
1736285220	1128.5999	-7.56	-0.67	1132.76	1136.8399	1128.28	375
1736198820	1136.16	-0.08	-0.01	1138.26	1142.88	1130.8	1375
1735939620	1136.24	5.02	0.44	1130.8399	1137.9	9.6684	4224
1735853220	1131.22	13.22	1.18	1125.74	1138.48	1118.6199	985
1735594020	1118	-9.92	-0.88	1127.96	1128.68	1118	380

Invesco Markets

Lyxor Asset Management L...

Corp Nacion del Cobre de...

Vontobel Financial Produ...

Bmo Greater China Fund S...

Global Star Acquisition

Cartesian Therapeutics

Vontobel Financial Produ...

Aether Catalyst Solutions (PK)

Amundi MSCI World Financ...

Bmo Global Dividend Fund...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관