Ish $hy Cp Gb-h【IHHG】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
Ish $hy Cp Gb-h (IHHG)
Ish $hy Cp Gb-h (IHHG) 과거

Ish $hy Cp Gb-h (IHHG)

4.3145

0.028

(0.65%)

마감 15 3월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	4.3145	0.03	0.65	4.2725	4.3145	4.2725	10176
1741887000	4.2865	-0.02	-0.53	4.2825	4.311	4.2825	230998
1741800600	4.3095	-0.01	-0.23	4.2815	4.3215	4.2815	89483
1741714200	4.3195	-0.01	-0.12	4.323	4.323	4.308	53774
1741627800	4.3244999	-0	-0.11	4.319	4.329	4.319	4970
1741368600	4.32925	0	0.08	4.3385	4.3385	4.32275	10417
1741282200	4.3259999	-0	-0.06	4.3355	4.3355	4.3175	14359
1741195800	4.32875	0.01	0.23	4.328	4.344	4.3259999	121901
1741109400	4.319	-0.02	-0.35	4.3484999	4.3484999	4.316	12442
1741023000	4.33425	-0	-0.02	4.363	4.363	4.33125	55808
1740763800	4.335	0	0.08	4.349	4.349	4.3205	17146
1740677400	4.3315	0	0.07	4.3575	4.3575	4.3265	2385
1740591000	4.3285	0.01	0.25	4.327	4.3465	4.32275	37075
1740504600	4.3175	0	0.08	4.306	4.32675	4.306	15534
1740418200	4.31425	-0	-0.02	4.316	4.31775	4.30675	4244
1740159000	4.31525	-0	-0.08	4.339	4.339	4.3105	6717
1740072600	4.3185	0.02	0.40	4.3365	4.3365	4.30625	10818
1739986200	4.3015	-0.02	-0.36	4.3085	4.309	4.3	6685
1739899800	4.317	0	0.05	4.316	4.3435	4.30775	19986
1739813400	4.315	0	0.02	4.3404999	4.3404999	4.3105	5036
1739554200	4.314	0.01	0.24	4.2815	4.31925	4.2815	6770
1739467800	4.30375	0.02	0.43	4.2859999	4.30375	4.2859999	6580
1739381400	4.2855	-0.01	-0.32	4.288	4.30375	4.2779999	6357
1739295000	4.29925	-0	-0.06	4.2915	4.30025	4.2915	14807
1739208600	4.3019999	0.01	0.16	4.2965	4.3025	4.28125	14176
1738949400	4.295	-0.01	-0.19	4.3145	4.3145	4.29125	4988
1738863000	4.303	-0.01	-0.12	4.314	4.314	4.303	5385
1738776600	4.30825	0.01	0.29	4.30825	4.30825	4.30825	2510
1738690200	4.296	0.01	0.15	4.28	4.2975	4.27775	13630
1738603800	4.28975	-0.01	-0.23	4.2905	4.2939999	4.26925	6875
1738344600	4.2995	0	0.12	4.2955	4.30475	4.2955	26533
1738258200	4.2945	0	0.06	4.2955	4.30525	4.291	18291
1738171800	4.29175	0.01	0.14	4.299	4.299	4.28725	8754
1738085400	4.28575	-0	-0.08	4.291	4.3005	4.28475	11425
1737999000	4.289	0	0.01	4.2775	4.2945	4.26725	8164
1737739800	4.2885	0.01	0.17	4.306	4.306	4.279	12101
1737653400	4.28125	-0	-0.05	4.2795	4.28125	4.2655	47292
1737567000	4.28325	-0	-0.05	4.293	4.293	4.28275	15224
1737480600	4.2852499	0	0.00	4.2852499	4.2852499	4.2852499	46695
1737394200	4.2852499	0.01	0.27	4.2815	4.2865	4.2675	7556
1737135000	4.2735	-0	-0.04	4.2735	4.2735	4.2735	18888
1737048600	4.275	0.02	0.55	4.2699999	4.275	4.2565	459
1736962200	4.2515	0.03	0.61	4.219	4.263	4.219	15762
1736875800	4.22575	0.01	0.16	4.222	4.22775	4.22025	29760
1736789400	4.219	-0.01	-0.20	4.215	4.2215	4.208	16025
1736530200	4.2275	-0.01	-0.26	4.2515	4.49975	4.2227499	49005
1736443800	4.2385	-0	-0.06	4.229	4.2474999	4.229	17112
1736357400	4.241	-0.01	-0.12	4.241	4.241	4.241	9936
1736271000	4.246	-0.02	-0.38	4.247	4.264	4.2425	40084
1736184600	4.2619999	0.01	0.24	4.271	4.271	4.25125	30607
1735925400	4.252	0.01	0.14	4.2554999	4.2554999	4.238	35926
1735839000	4.246	0.01	0.26	4.25	4.25325	4.23725	19674
1735666200	4.235	-0	-0.11	4.244	4.244	4.23425	20993
1735579800	4.2394999	0	0.07	4.229	4.2394999	4.221	30768
1735320600	4.2365	0.01	0.30	4.24	4.24	4.23275	2448
1735061400	4.224	-0.01	-0.20	4.2314999	4.2314999	4.22125	263
1734975000	4.2325	-0.01	-0.13	4.242	4.242	4.222	1894
1734715800	4.238	0.02	0.56	4.2375	4.238	4.198	23691
1734629400	4.2145	-0.04	-0.93	4.24	4.24	4.20925	50154
1734543000	4.2539999	0	0.03	4.2554999	4.26175	4.253	8391
1734456600	4.25275	-0.01	-0.15	4.2535	4.25775	4.25225	21007
1734370200	4.25925	0	0.01	4.26	4.26475	4.2525	26408

Ish $hy Cp Gb-h

Lyxor Euromts 15+y Invst...

Biome Technologies

Hitachi Construction Mac... (PK)

Terra Luna Classic

Yumanity Therapeutics

AB Core Plus Bond ETF

Jazz Pharmaceuticals

Cullinan Metals (QB)

Nord Precious Metals Min...

CCSC Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관