Invesco S&P SmallCap 600 UCITS ETF【SMLK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
독일
TG
Invesco S&P SmallCap 600 UCITS ETF (SMLK)
Invesco S&P SmallCap 600 UCITS ETF (SMLK) 과거

Invesco S&P SmallCap 600 UCITS ETF (SMLK)

61.82

-0.49

(-0.79%)

마감 25 2월 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
1740173220	62.14	-1.3	-2.05	63.68	63.86	62.14	680
1740086820	63.44	-1.35	-2.08	64.349999	64.349999	63.44	493
1740000420	64.79	0.14	0.22	64.599999	64.79	64.599999	4
1739914020	64.65	0.41	0.64	64.2	64.65	64.2	134
1739827620	64.239999	0.28	0.44	64.33	64.47	64.11	147
1739568420	63.96	-0.16	-0.25	64.28	64.319998	63.96	116
1739482020	64.12	0.01	0.02	63.75	64.379999	63.72	2373
1739395620	64.11	-0.89	-1.37	64.879999	65.11	63.91	46
1739309220	65	-0.44	-0.67	65	65	64.93	109
1739222820	65.44	0.18	0.28	65.379999	65.45	65.379999	371
1738963620	65.26	-0.31	-0.47	65.7	65.78	65.26	158
1738877220	65.569998	-0.38	-0.58	66.36	66.36	65.569998	14
1738790820	65.95	1.23	1.90	65.03	65.95	65.03	2664
1738704420	64.72	-0.67	-1.02	64.72	64.72	64.72	1
1738618020	65.39	-0.68	-1.03	64.92	65.39	64.75	869
1738358820	66.069998	0.02	0.03	66.31	66.31	66.069998	4
1738272420	66.05	0.56	0.86	65.7	66.5	65.7	1175
1738186020	65.489999	-0.02	-0.03	65.489999	65.9	65.489999	359
1738099620	65.51	0.57	0.88	65.12	65.53	65.12	268
1738013220	64.94	-0.19	-0.29	64.33	65.209998	64.33	3875
1737754020	65.129999	-0.53	-0.81	65.129999	65.129999	65.129999	100
1737667620	65.66	-0.26	-0.39	65.79	65.97	65.54	288
1737581220	65.92	0.17	0.26	66.099999	66.099999	65.83	1110
1737494820	65.75	0.03	0.05	65.87	65.87	65.43	54
1737408420	65.72	-0.07	-0.11	65.75	65.879999	65.72	397
1737149220	65.79	0.61	0.94	65.8	65.93	65.79	162
1737062820	65.18	-0.03	-0.05	65.36	65.36	65.18	6
1736976420	65.209998	1.49	2.34	64.53	65.39	64.33	1052
1736890020	63.72	0.26	0.41	63.93	63.93	63.72	9
1736803620	63.46	-0.37	-0.58	63.07	63.46	63.07	2095
1736544420	63.83	-0.05	-0.08	63.7	63.83	63.36	411
1736458020	63.88	0	0.00	63.88	63.88	63.88	0
1736371620	63.88	-0.26	-0.41	64.34	64.34	63.75	77
1736285220	64.14	-0.71	-1.09	64.12	64.58	64.019999	483
1736198820	64.849999	0.53	0.82	64.67	64.849999	64.62	224
1735939620	64.319998	-0.25	-0.39	64.37	64.37	64.19	583
1735853220	64.569998	0.72	1.13	64.349999	65.06	64.19	694
1735594020	63.85	-0.64	-0.99	63.61	63.85	63.61	105
1735334820	64.489999	0.28	0.44	64.489999	64.489999	64.45	1005
1734989220	64.209998	1.18	1.87	64.17	64.209998	63.9	437
1734730020	63.03	-0.97	-1.52	62.93	63.35	62.93	719
1734643620	64	-0.6	-0.93	64.17	64.2	63.97	269
1734557220	64.599999	-1.4	-2.12	66.26	66.26	64.599999	545
1734470820	66	-0.7	-1.05	66.819998	66.819998	66	386
1734384420	66.7	0.17	0.26	66.739999	66.9	66.58	1100
1734125220	66.53	-0.9	-1.33	67.34	67.34	66.53	171
1734038820	67.43	-0.15	-0.22	67.43	67.43	67.43	30
1733952420	67.58	0.64	0.96	67.17	67.58	67.17	813
1733866020	66.94	-0.64	-0.95	67.019999	67.42	66.94	606
1733779620	67.58	0.43	0.64	67.23	67.78	67.14	2967
1733520420	67.15	-0.35	-0.52	66.9	67.26	66.9	1193
1733434020	67.5	-0.72	-1.06	68.239999	68.27	67.5	83
1733347620	68.22	0.44	0.65	68.2	68.4	68.13	210
1733261220	67.78	-0.64	-0.94	68.47	68.709999	67.78	816
1733174820	68.42	-0.16	-0.23	68.51	68.76	68.42	226
1732915620	68.58	-0.11	-0.16	68.62	68.69	68.58	87
1732829220	68.69	0.61	0.90	68.3	68.69	68.3	119
1732742820	68.08	-0.18	-0.26	68.34	68.34	68.05	147
1732656420	68.26	-1.47	-2.11	68.26	68.26	68.26	100
1732570020	69.73	1.27	1.86	68.709999	69.73	68.48	641
1732310820	68.459999	1.86	2.79	66.9	68.459999	66.9	350

Invesco S&P SmallCap 600...

Copernico Sim S.p.a

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

African Development Bank

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관