Ishr L P Eq【IDPE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ishr L P Eq (IDPE)
Ishr L P Eq (IDPE) 과거

Ishr L P Eq (IDPE)

35.71

-0.26

(-0.72%)

마감 22 9월 12:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726849800	35.71	-0.26	-0.72	36.02	36.025	35.69	12782
1726763400	35.97	0.9	2.57	35.67	35.97	35.245	3108
1726677000	35.07	-0.17	-0.48	35.08	35.185	34.91	2890
1726590600	35.24	0.34	0.99	35.03	35.35	35.03	6750
1726504200	34.895	0.24	0.68	34.85	35.02	34.765	2245
1726245000	34.66	0.62	1.82	34.5	34.7	34.41	8396
1726158600	34.04	1	3.03	33.64	34.04	33.335	3727
1726072200	33.04	-0.09	-0.27	33.27	33.715	31.475	1302
1725985800	33.13	-0.25	-0.75	33.32	33.405	32.965	757
1725899400	33.38	0.34	1.03	33.15	33.515	33.08	2246
1725640200	33.04	-0.32	-0.96	33.35	34.44	31.875	4767
1725553800	33.36	-0.1	-0.30	33.4	33.65	33.34	18242
1725467400	33.46	-0.16	-0.48	33.409999	33.705	33.24	16176
1725381000	33.62	-0.75	-2.18	34.32	34.32	33.515	2020
1725294600	34.37	0.17	0.50	34.39	34.445	34.185	147682
1725035400	34.2	-0.08	-0.22	34.44	34.44	34.19	2719
1724949000	34.275	-0.04	-0.12	34.29	34.41	34.15	15913
1724862600	34.315	-0.06	-0.16	34.34	34.455	34.24	7626
1724776200	34.37	-0.01	-0.03	34.54	34.54	34.18	133095
1724430600	34.38	0.68	2.00	33.88	34.45	33.77	2557
1724344200	33.705	0.17	0.51	33.7	34.285	33.61	1652
1724257800	33.534999	0.05	0.15	33.54	33.615	32.75	400
1724171400	33.485	-0.09	-0.27	33.64	33.695	33.46	4651
1724085000	33.575	0.29	0.86	33.38	33.665	33.38	247
1723825800	33.29	-0.09	-0.25	33.31	33.384999	33.225	166
1723739400	33.375	0.64	1.96	32.909999	33.415	32.729999	1144
1723653000	32.735	0.35	1.10	32.549999	33.4	32.43	237
1723566600	32.38	0.33	1.01	32.1	32.43	31.93	1971
1723480200	32.055	-0.01	-0.02	32.189999	32.299999	31.985	706
1723221000	32.06	0.23	0.72	32.189999	32.2	31.84	1077
1723134600	31.83	-0.14	-0.44	31.67	31.94	31.17	3836
1723048200	31.97	0.29	0.92	31.99	32.255	31.89	18227
1722961800	31.68	0.4	1.26	31.46	31.92	31.22	11407
1722875400	31.285	-0.93	-2.87	31.64	32.845	30.435	1686
1722616200	32.21	-1.62	-4.79	33.49	33.97	32.07	9726
1722529800	33.83	-0.69	-1.98	34.47	34.52	33.81	1569
1722443400	34.515	0.41	1.22	34.43	34.665	34.37	1397
1722357000	34.1	0.27	0.80	34.1	34.1	34.1	1
1722270600	33.83	-0.13	-0.38	34.17	34.185	33.805	11459
1722011400	33.96	0.38	1.13	33.7	33.98	33.675	5924
1721925000	33.58	-0.26	-0.75	33.409999	33.68	33.064999	5884
1721838600	33.835	-0.34	-0.99	33.89	33.985	33.67	6388
1721752200	34.175	0.23	0.68	33.97	34.245	33.89	924
1721665800	33.945	0.29	0.85	33.65	34.03	33.595	15450
1721406600	33.66	-0.12	-0.34	33.59	33.755	33.424999	5051
1721320200	33.775	-0.11	-0.31	33.85	34.155	33.69	38060
1721233800	33.88	-0.15	-0.44	33.99	34.175	33.815	2524
1721147400	34.03	0.23	0.68	33.85	34.095	33.73	1762
1721061000	33.8	0.13	0.40	33.65	33.87	33.534999	9752
1720801800	33.665	0.45	1.37	33.38	33.765	33.259999	1918
1720715400	33.21	0.54	1.64	32.82	33.6	32.805	1773
1720629000	32.674999	0.49	1.54	32.479999	32.695	32.46	59
1720542600	32.18	-0.34	-1.05	32.57	32.57	32.18	984
1720456200	32.52	-0.11	-0.34	32.509999	32.725	32.509999	6701
1720197000	32.63	-0.05	-0.15	32.729999	33.545	32.47	654
1720110600	32.68	0.15	0.46	32.58	32.74	32.545	8766
1720024200	32.53	0.48	1.51	32.25	32.564999	32.21	3255
1719937800	32.045	0.27	0.85	31.71	32.11	31.68	411
1719851400	31.775	-0.38	-1.17	32.29	32.31	31.76	4816
1719592200	32.15	0.26	0.82	32.15	32.31	32.03	74
1719505800	31.89	-0.09	-0.27	31.99	32.02	31.79	99796
1719419400	31.975	-0.25	-0.79	32.24	32.255	31.895	3449
1719333000	32.229999	-0.31	-0.95	32.299999	32.395	32.13	2523
1719246600	32.54	0.42	1.31	32.189999	32.564999	32.165	625

NLBNPIT1Z968 20240920 6.5

Bitdeer Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관