Gx Copperminer【COPX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Gx Copperminer (COPX)
Gx Copperminer (COPX) 과거

Gx Copperminer (COPX)

31.1025

0.00

(0.00%)

마감 27 11월 1:30AM

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	31.1025	-0.54	-1.71	31.1	31.5825	31.015	19363
1732555800	31.6425	0.13	0.40	32.115	32.115	31.605	24184
1732296600	31.5175	-0.19	-0.60	31.875	31.9175	31.4325	6481
1732210200	31.7075	-0.05	-0.14	31.9	32.854999	31.48	12135
1732123800	31.7525	0.04	0.13	31.875	31.875	31.6675	6829
1732037400	31.7125	0.45	1.45	31.75	31.8025	31.1225	39678
1731951000	31.26	0.37	1.21	31	31.265	30.665	20262
1731691800	30.8875	0.37	1.21	30.685	32.2625	30.6075	41892
1731605400	30.5175	-0.3	-0.98	30.3	30.69	30.01	67794
1731519000	30.82	-0.38	-1.22	31.17	32.534999	30.7475	35457
1731432600	31.2	-1.04	-3.23	31.655	31.885	31.19	18263
1731346200	32.2425	-0.26	-0.79	32.895	32.987499	32.1625	28882
1731087000	32.5	-2.11	-6.10	34.36	34.36	32.4925	20275
1731000600	34.6125	2.05	6.30	33.57	34.65	33.4425	20740
1730914200	32.56	-1.26	-3.71	33.494999	33.975	31.6875	64441
1730827800	33.815	0.5	1.51	33.575	33.855	33.4425	3208
1730741400	33.3125	0.14	0.41	33.259999	33.6025	33.1575	3356
1730482200	33.174999	0.65	2.01	32.659999	33.307499	32.659999	8143
1730395800	32.5225	-0.61	-1.85	33.034999	33.1575	32.31	15659
1730309400	33.134999	-0.67	-1.98	33.655	33.7625	32.9375	30467
1730223000	33.805	0.05	0.15	33.549999	34.0275	33.4375	9188
1730136600	33.755	-0.21	-0.62	33.895	34.66	33.5825	2330
1729873800	33.965	0.67	2.00	33.365	34.11	33.292499	12586
1729787400	33.299999	-0.19	-0.55	33.615	33.945	33.112499	4117
1729701000	33.485	-0.43	-1.25	34.085	34.085	33.377499	10233
1729614600	33.91	0.18	0.55	34.015	34.8825	33.855	5754
1729528200	33.725	-0.36	-1.04	34.63	34.8275	33.625	3008
1729269000	34.08	0.37	1.09	33.98	34.27	33.885	26377
1729182600	33.7125	-0.39	-1.13	33.79	34.6875	32.985	3160
1729096200	34.0975	0.48	1.42	33.75	34.76	33.705	8611
1729009800	33.62	-0.89	-2.58	33.88	34.76	33.3425	34431
1728923400	34.51	-0.32	-0.90	34.765	34.765	34.0775	17476
1728664200	34.825	0.44	1.27	34.21	34.965	34.0775	26781
1728577800	34.3875	0.35	1.04	34	34.875	33.8925	8136
1728491400	34.035	0.15	0.44	33.775	34.2075	33.542499	1544
1728405000	33.885	-1.44	-4.08	35.58	35.58	33.8375	27298
1728318600	35.325	-0.26	-0.72	35.665	35.8425	35.325	76745
1728059400	35.58	0.52	1.50	35.3	35.9	34.8425	13129
1727973000	35.055	-0.95	-2.65	35.48	35.5075	34.965	6518
1727886600	36.0075	1.6	4.66	34.875	36.4025	34.875	21798
1727800200	34.405	-1.24	-3.48	35.65	36.0475	34.405	253200
1727713800	35.645	-0.43	-1.18	36.11	36.4425	35.3875	30951
1727454600	36.07	-0.11	-0.30	35.9	36.2125	35.7125	12445
1727368200	36.18	1.8	5.24	34.885	36.275	34.885	17691
1727281800	34.3775	0.02	0.07	34.375	34.685	34.1475	6538
1727195400	34.3525	1.58	4.81	33.6	34.7125	33.5475	73253
1727109000	32.7775	0.5	1.55	32.33	32.9625	32.33	568
1726849800	32.2775	-0.56	-1.70	32.729999	32.825	32.1625	7467
1726763400	32.835	1.48	4.73	32.28	33.7625	32.064999	13958
1726677000	31.3525	-0.01	-0.02	31.185	33.1625	31.1825	5116
1726590600	31.36	0.26	0.84	31.335	31.515	30.8175	27226
1726504200	31.1	0.25	0.79	30.855	32.79	30.65	23163
1726245000	30.855	0.59	1.95	30.485	31.0175	30.4125	5823
1726158600	30.265	1.14	3.92	29.835	32.3575	29.615	16494
1726072200	29.1225	0.24	0.82	29.325	32.02	28.835	3029
1725985800	28.885	-0.26	-0.89	29.175	31.95	28.685	8182
1725899400	29.145	0.18	0.62	29.285	32.0275	29.0825	2743
1725640200	28.965	-1.22	-4.03	29.725	32.284999	28.89	6008
1725553800	30.18	0.06	0.19	29.72	32.575	29.675	4601
1725467400	30.1225	-0.09	-0.30	29.78	30.2375	29.55	49525
1725381000	30.2125	-1.74	-5.45	31.625	31.655	30.1025	33139
1725294600	31.955	-0.05	-0.15	32	32.0375	31.7875	60162
1725035400	32.002499	0.04	0.13	32.1	33.29	31.2475	14004
1724949000	31.96	0.32	1.03	32.185	32.197499	31.7925	12298
1724862600	31.635	-1.29	-3.93	32.72	32.72	31.635	14677
1724776200	32.9275	-0.04	-0.11	33.1	33.96	30.8725	19023

Harley Davidson

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관