Invesco S&P TSX Composite Low Volatility Index ETF【TLV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
Invesco S&P TSX Composite Low Volatility Index ETF (TLV)
Invesco S&P TSX Composite Low Volatility Index ETF (TLV) 과거

Invesco S&P TSX Composite Low Volatility Index ETF (TLV)

33.43

0.12

(0.36%)

마감 28 1월 6:12AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738017600	33.31	0	0.00	33.31	33.31	33.31	0
1737758400	33.31	0.02	0.06	33.299999	33.31	33.27	608
1737672000	33.29	0.12	0.36	33.33	33.33	33.29	2179
1737585600	33.17	-0.01	-0.03	33.15	33.17	33.15	400
1737499200	33.18	0.11	0.33	33.06	33.18	33.06	279
1737412800	33.07	0.06	0.18	33.1	33.1	33.04	875
1737153600	33.009999	0.17	0.52	32.9	33.009999	32.9	1804
1737067200	32.84	0.2	0.61	32.71	32.84	32.71	1415
1736980800	32.64	0.19	0.59	32.64	32.64	32.64	1
1736894400	32.45	-0.1	-0.31	32.47	32.5	32.43	4601
1736808000	32.549999	-0.21	-0.64	32.63	32.63	32.549999	400
1736548800	32.759999	-0.35	-1.06	32.729999	32.759999	32.729999	100
1736462400	33.11	-0.04	-0.12	33.11	33.11	33.11	110
1736376000	33.15	0.02	0.06	33.1	33.15	33.02	201
1736289600	33.13	0	0.00	33.189999	33.2	33.13	400
1736203200	33.13	-0.2	-0.60	33.36	33.36	33.13	886
1735944000	33.33	0.23	0.69	33.34	33.34	33.33	100
1735857600	33.1	0.04	0.12	33.13	33.13	33.1	260
1735684800	33.06	0.1	0.30	33.04	33.06	33.04	422
1735598400	32.96	-0.29	-0.87	32.96	32.96	32.96	0
1735339200	33.25	0.06	0.18	33.21	33.25	33.21	284
1735069200	33.189999	0.02	0.06	33.189999	33.189999	33.189999	200
1734993600	33.17	0.05	0.15	32.97	33.17	32.97	201
1734734400	33.119999	0.14	0.42	33.17	33.17	33.119999	1111
1734648000	32.979999	-0.04	-0.12	32.99	32.99	32.95	401
1734561600	33.02	-0.33	-0.99	33.45	33.45	33.02	15040
1734475200	33.35	-0.16	-0.48	33.32	33.35	33.29	2935
1734388800	33.509999	-0.16	-0.48	33.52	33.58	33.509999	1026
1734129600	33.67	-0.11	-0.33	33.62	33.67	33.62	5260
1734043200	33.78	-0.11	-0.32	33.79	33.79	33.78	300
1733956800	33.89	-0.1	-0.29	33.97	33.97	33.85	300
1733870400	33.99	-0.17	-0.50	33.99	33.99	33.99	400
1733784000	34.16	-0.19	-0.55	34.17	34.24	34.16	755
1733524800	34.35	-0.07	-0.20	34.37	34.39	34.32	14500
1733438400	34.42	0.19	0.56	34.06	34.42	34.06	350
1733352000	34.23	0.14	0.41	34.11	34.23	34.11	11515
1733265600	34.09	0.03	0.09	34.01	34.09	34.01	2275
1733179200	34.06	-0.02	-0.06	33.99	34.06	33.99	1170
1732920000	34.08	0.09	0.26	34.05	34.08	34.05	200
1732833600	33.99	-0.07	-0.21	34.08	34.08	33.99	477
1732747200	34.06	0.08	0.24	33.94	34.11	33.94	1800
1732660800	33.98	-0.04	-0.12	33.98	33.98	33.98	9
1732574400	34.02	-0.06	-0.18	34.15	34.15	34.02	1200
1732315200	34.08	0.03	0.09	34.08	34.08	34.08	0
1732228800	34.05	0.31	0.92	33.65	34.05	33.65	3500
1732142400	33.74	0.13	0.39	33.61	33.74	33.61	200
1732056000	33.61	0.07	0.21	33.22	33.61	33.22	611
1731969600	33.54	0.05	0.15	33.409999	33.54	33.409999	233
1731710400	33.49	0.01	0.03	33.38	33.49	33.38	903
1731624000	33.479999	0.01	0.03	33.5	33.5	33.43	200
1731537600	33.47	-0.03	-0.09	33.47	33.47	33.47	0
1731451200	33.5	0.02	0.06	33.369999	33.5	33.369999	501
1731364800	33.479999	0.08	0.24	33.54	33.54	33.479999	482
1731105600	33.4	-0.03	-0.09	33.49	33.49	33.4	1268
1731019200	33.43	0.15	0.45	33.2	33.43	33.2	1000
1730932800	33.28	0.15	0.45	33.28	33.28	33.28	0
1730846400	33.13	0.19	0.58	33.159999	33.159999	33.13	263
1730760000	32.939999	-0.05	-0.15	33	33	32.939999	546
1730497200	32.99	0.05	0.15	32.92	32.99	32.92	300
1730410800	32.939999	-0.29	-0.87	33	33	32.939999	200
1730324400	33.229999	-0.13	-0.39	33.299999	33.299999	33.189999	550
1730238000	33.36	-0.06	-0.18	33.299999	33.36	33.27	19200
1730151600	33.42	0.1	0.30	33.42	33.42	33.42	2

Invesco S&P TSX Composit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관