Gx Copperminer【COPX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Gx Copperminer (COPX)

29.03

-0.405

( -1.38% )

업데이트: 20:26:29

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
1740677400	29.435	-0.83	-2.73	30.04	30.75	29.4175	27051
1740591000	30.2625	0.94	3.20	30.165	30.31	29.8575	16358
1740504600	29.325	-0.48	-1.61	29.755	29.9675	29.275	36105
1740418200	29.805	-0.66	-2.17	30.27	30.27	29.4575	25430
1740159000	30.465	-0.43	-1.38	31.14	31.14	30.155	14552
1740072600	30.89	0.5	1.63	30.6	31.23	30.515	24447
1739986200	30.395	-1.1	-3.48	31.445	31.49	30.3325	77011
1739899800	31.49	-0.22	-0.69	31.59	31.7	31.32	20936
1739813400	31.71	0.14	0.43	31.575	31.71	31.46	6889
1739554200	31.575	0.25	0.80	31.755	32.2475	31.5125	29190
1739467800	31.325	0.48	1.56	30.49	31.6275	30.49	11907
1739381400	30.845	0.06	0.21	31.035	31.305	30.445	22093
1739295000	30.78	-0.75	-2.37	31.275	31.87	30.6025	21653
1739208600	31.5275	0.34	1.10	31.16	31.785	31.1	24568
1738949400	31.185	0.34	1.12	30.9	31.725	30.765	26684
1738863000	30.84	1	3.36	30.475	30.9525	29.795	24957
1738776600	29.8375	0.01	0.03	29.905	29.995	29.6375	18216
1738690200	29.83	0.98	3.40	28.825	30.1225	28.765	21074
1738603800	28.85	-0.74	-2.50	28.36	29.8975	28.005	22095
1738344600	29.59	-0.29	-0.97	29.675	30.285	29.2575	49747
1738258200	29.88	0.41	1.39	29.27	30.2275	29.165	13294
1738171800	29.47	0.69	2.41	28.88	29.47	28.7625	32471
1738085400	28.7775	-0.81	-2.75	29.4	29.8125	28.7775	8236
1737999000	29.59	-0.77	-2.54	29.935	30.115	29.4575	2997
1737739800	30.36	0.52	1.76	30.535	30.6825	30.1025	22920
1737653400	29.835	-0.4	-1.33	29.745	30.3225	29.465	16349
1737567000	30.2375	-0.42	-1.38	30.46	30.65	30.175	110129
1737480600	30.66	-0.27	-0.86	30.615	30.7575	30.4525	122277
1737394200	30.925	0.32	1.03	30.29	30.925	30.1225	79912
1737135000	30.61	0.59	1.98	30.015	30.675	29.9175	31991
1737048600	30.015	0.16	0.54	30	30.4325	29.9325	13725
1736962200	29.855	0.13	0.44	29.585	30.4725	29.5275	6111
1736875800	29.725	0.3	1.02	29.65	29.94	29.615	27576
1736789400	29.425	-0.23	-0.78	29.6	29.7525	29.3175	18599
1736530200	29.6575	-0.46	-1.52	30.375	31.65	29.645	5269
1736443800	30.115	0.38	1.28	29.725	30.2025	29.6475	8648
1736357400	29.735	-0.21	-0.69	29.77	29.9025	29.245	8530
1736271000	29.9425	-0.35	-1.15	30.11	30.25	29.7225	74506
1736184600	30.29	1.08	3.69	29.4	30.2975	29.34	38749
1735925400	29.2125	-0.1	-0.33	29.355	29.3975	28.86	5146
1735839000	29.31	0.43	1.50	29.045	29.3975	28.96	24112
1735666200	28.8775	-0.03	-0.10	28.9	28.9725	28.805	2891
1735579800	28.905	-0.39	-1.32	29.4	29.4	28.485	3249
1735320600	29.2925	-0.11	-0.38	29.4	29.4	28.6975	4363
1735061400	29.405	0.28	0.96	29.12	29.6225	29.12	2152
1734975000	29.125	-0.1	-0.33	29.125	29.245	28.95	8568
1734715800	29.22	0.57	1.98	28.605	29.23	28.3525	21101
1734629400	28.6525	-1.11	-3.74	29	31.6875	28.5275	22273
1734543000	29.765	0.12	0.40	29.775	29.8425	29.4675	13853
1734456600	29.645	-0.66	-2.19	30	32.115	29.3675	32755
1734370200	30.3075	-0.3	-0.97	30.56	30.62	30.075	5747
1734111000	30.605	-1.05	-3.32	30.93	32.784999	30.3775	11947
1734024600	31.655	-0.53	-1.66	32.485	32.8725	31.25	41049
1733938200	32.189999	0.15	0.47	31.935	32.61	31.6125	51964
1733851800	32.04	-0.87	-2.65	32.525	32.5525	31.95	33923
1733765400	32.9125	1.42	4.49	31.895	33.1525	31.8875	27123
1733506200	31.4975	-0.21	-0.65	31.755	32.0225	31.445	2186
1733419800	31.705	-0.08	-0.26	31.58	31.925	31.53	6742
1733333400	31.7875	-0.15	-0.45	31.9	31.9	31.595	6812
1733247000	31.9325	0.61	1.94	31.74	32.29	31.6875	13422
1733160600	31.325	-0.35	-1.10	31.38	32.6025	31.2575	195047
1732901400	31.675	0.38	1.21	31.47	31.675	31.1825	4467
1732815000	31.2975	-0.12	-0.37	31.34	31.35	31.195	1996

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관