Impax Environmental Markets Plc【IEM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Impax Environmental Markets Plc (IEM)
Impax Environmental Markets Plc (IEM) 과거

Impax Environmental Markets Plc (IEM)

407.00

6.00

(1.50%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5	0.369913686806	405.5	409	396	531818	401.73669582	DE
4	24	6.26631853786	383	410	381	628460	396.36530655	DE
12	16	4.09207161125	391	410	367	865777	384.35999167	DE
26	8.5	2.13299874529	398.5	410	367	769124	386.66493027	DE
52	27	7.10526315789	380	410	367	695862	388.70318787	DE
156	-38	-8.5393258427	445	485	331.5	515559	401.08072642	DE
260	79	24.0853658537	328	583	226	538989	406.2838094	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	401	-1	-0.25	402	402.5	401	409224
1738171800	402	1.5	0.37	399.5	404	399.5	569596
1738085400	400.5	-0.5	-0.12	398.5	403.5	398.5	589894
1737999000	401	-4.5	-1.11	399.5	401	396	716089
1737739800	405.5	-2.5	-0.61	405.5	409	405	374287
1737653400	408	-2	-0.49	407	408	405	503028
1737567000	410	3	0.74	404.5	410	403.5	695542
1737480600	407	1	0.25	407	407.5	402.5	689516
1737394200	406	0.5	0.12	402	406	401	576593
1737135000	405.5	6.5	1.63	400	405.5	398.5	953945
1737048600	399	2.5	0.63	396.5	400	396	382752
1736962200	396.5	7.5	1.93	393	396.5	388.5	509079
1736875800	389	3	0.78	386	390	385.5	921957
1736789400	386	3.5	0.92	382	386	382	633523
1736530200	382.5	-6	-1.54	385.5	386.5	382.5	795321
1736443800	388.5	3	0.78	383.5	388.5	383.5	663952
1736357400	385.5	-0.5	-0.13	382	386.5	382	573717
1736271000	386	-4	-1.03	382.5	388	382.5	751018
1736184600	390	1	0.26	381	391.5	381	608146
1735925400	389	-1	-0.26	383	389	383	652014
1735839000	390	5	1.30	380	390	380	374853
1735666200	385	2.5	0.65	381.5	385	381.5	138119
1735579800	382.5	3	0.79	372.5	382.5	372.5	511545
1735320600	379.5	2.5	0.66	370	379.5	370	668235
1735061400	377	2	0.53	374.5	377	374.5	255630
1734975000	375	3	0.81	367	376	367	352751
1734715800	372	-1	-0.27	368	373	368	1052965
1734629400	373	-6	-1.58	372.5	373	367.5	736388
1734543000	379	2	0.53	375	381.5	375	721717
1734456600	377	-3	-0.79	376.5	380	375.5	751603
1734370200	380	-4	-1.04	382.5	384	380	1111337
1734111000	384	0.5	0.13	383	384.5	382	881711
1734024600	383.5	5.5	1.46	381	383.5	378	1177623
1733938200	378	-2	-0.53	380.5	381	378	4959006
1733851800	380	-3.5	-0.91	381.5	384.5	378	989167
1733765400	383.5	1.5	0.39	376	384	376	1043839
1733506200	382	3.5	0.92	377.5	382	375	912726
1733419800	378.5	1.5	0.40	375	378.5	375	1675844
1733333400	377	0	0.00	377.5	377.5	376	934029
1733247000	377	1	0.27	376	379	375.5	747437
1733160600	376	-0.5	-0.13	375.5	377.5	372.5	1134689
1732901400	376.5	3	0.80	373	377.5	373	933817
1732815000	373.5	-0.5	-0.13	373	375.5	373	1575162
1732728600	374	-5	-1.32	382.5	382.5	374	1215206
1732642200	379	-3	-0.79	377.5	381	376.5	3741718
1732555800	382	0	0.00	383.5	390	380.5	970423
1732296600	382	2.5	0.66	378.5	383	377	522662
1732210200	379.5	1	0.26	380	381	378.5	719440
1732123800	378.5	-3.5	-0.92	379.5	383	378.5	703155
1732037400	382	-1.5	-0.39	383.5	384.5	379.5	670115
1731951000	383.5	-2	-0.52	386	389	383.5	818505
1731691800	385.5	-6.5	-1.66	390.5	390.5	385.5	680055
1731605400	392	-1	-0.25	390.5	393	390	866393
1731519000	393	-0.5	-0.13	392.5	393	391.5	750809
1731432600	393.5	-5.5	-1.38	397.5	397.5	391	602501
1731346200	399	3	0.76	396	399	394.5	653869
1731087000	396	0.5	0.13	391	396	391	568182
1731000600	395.5	2.5	0.64	391.5	396	391	1012642
1730914200	393	4	1.03	393.5	396.5	391	688191
1730827800	389	-2	-0.51	387	390	386.5	673244
1730741400	391	2	0.51	389	391	384.5	3013159
1730482200	389	3	0.78	385	389	384.5	690416
1730395800	386	-3.5	-0.90	387	387	384.5	476573

Impax Environmental Mark...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관