Invesco Physical Markets Public Ltd Company (GM)【IPHSF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Invesco Physical Markets Public Ltd Company (GM) (IPHSF)
Invesco Physical Markets Public Ltd Company (GM) (IPHSF) 과거

Invesco Physical Markets Public Ltd Company (GM) (IPHSF)

279.85

0.00

(0.00%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3103	0.111003911072	279.5397	279.85	279.5397	198	279.57112278	CS
4	-3.3	-1.16546000353	283.15	283.15	279.5397	178	281.11999085	CS
12	21.2094	8.20033668341	258.6406	283.15	252.3838	300	268.0816134	CS
26	38.7064	16.0511827807	241.1436	283.15	241.1436	309	256.40417291	CS
52	70.63	33.7587228754	209.22	283.15	209.22	358	242.1186887	CS
156	85.08	43.6822919341	194.77	283.15	194.77	354	241.68953809	CS
260	85.08	43.6822919341	194.77	283.15	194.77	354	241.68953809	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781740	279.85	0	0.00	279.85	279.85	279.85	0
1740695340	279.85	0.31	0.11	279.85	279.85	279.85	40
1740608880	279.5397	0	0.00	279.5397	279.5397	279.5397	0
1740522480	279.5397	-2.82	-1.00	279.5397	279.5397	279.5397	355
1740435960	282.36	0	0.00	282.36	282.36	282.36	0
1740176760	282.36	0	0.00	282.36	282.36	282.36	0
1740090360	282.36	0	0.00	282.36	282.36	282.36	0
1740003960	282.36	-0.79	-0.28	282.36	282.36	282.36	35
1739917740	283.14999	13.55	5.03	283.14999	283.14999	283.14999	280
1739571600	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1739485200	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1739398800	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1739312400	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1739226000	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738966800	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738880400	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738794000	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738707600	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738621200	269.5957	0	0.00	269.5957	269.5957	269.5957	0
1738362000	269.5957	2.87	1.07	270.2148	270.2148	269.5957	864
1738276140	266.73	0	0.00	266.73	266.73	266.73	0
1738189740	266.73	-0.27	-0.10	266.73	266.73	266.73	17
1738103280	267	2.82	1.07	267	267	267	40
1738016820	264.1779	-3.71	-1.39	265.75	265.75	264.1779	1413
1737757440	267.89	15.51	6.14	267.89	267.89	267.89	100
1737670800	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1737584400	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1737498000	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1737152400	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1737066000	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736979600	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736893200	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736806800	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736547600	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736374800	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736288400	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1736202000	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735942800	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735856400	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735683600	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735597200	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735338000	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735251600	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1735078800	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1734992400	252.3838	0	0.00	252.3838	252.3838	252.3838	0
1734733200	252.3838	-2.25	-0.88	252.3838	252.3838	252.3838	16
1734647340	254.63	0	0.00	254.63	254.63	254.63	0
1734560940	254.63	-4.8	-1.85	254.63	254.63	254.63	196
1734474000	259.43	0	0.00	259.43	259.43	259.43	0
1734387600	259.43	0	0.00	259.43	259.43	259.43	0
1734128400	259.43	0	0.00	259.43	259.43	259.43	0
1734042000	259.43	0	0.00	259.43	259.43	259.43	0
1733955600	259.43	0	0.00	259.43	259.43	259.43	0
1733869200	259.43	6.06	2.39	258.6406	259.43	258.6406	240
1733783100	253.37	0	0.00	253.37	253.37	253.37	0
1733523900	253.37	0	0.00	253.37	253.37	253.37	0
1733437500	253.37	0.12	0.05	253.37	253.37	253.37	200
1733322600	253.2466	0	0.00	253.2466	253.2466	253.2466	0
1733236200	253.2466	0	0.00	253.2466	253.2466	253.2466	0

Invesco Physical Markets... (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관