Ivz Us Comms【XLCS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Ivz Us Comms (XLCS)
Ivz Us Comms (XLCS) 과거

Ivz Us Comms (XLCS)

89.855

0.91

(1.02%)

마감 02 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	89.855	0.91	1.02	89.73	90.025	89.715	16086
1738258200	88.945	-0.11	-0.12	89.74	90.145	88.33	1525
1738171800	89.05	0.84	0.95	89.06	89.17	88.755	2925
1738085400	88.21	0.14	0.16	88.06	88.54	87.705	1428
1737999000	88.07	0.61	0.70	86.52	88.42	85.48	5111
1737739800	87.46	0.73	0.84	87.1	87.94	86.895	711
1737653400	86.73	0.1	0.12	86.24	86.73	85.775	1185
1737567000	86.63	2	2.36	86.82	87.135	86.245	8123
1737480600	84.63	0.71	0.85	83.72	84.975	83.72	69317
1737394200	83.92	0.04	0.05	83.88	84.255	83.34	2931
1737135000	83.88	0.42	0.50	83.88	84.125	83.225	1575
1737048600	83.46	0.2	0.24	83.66	83.66	82.935	4272
1736962200	83.26	1.28	1.56	82.32	83.535	82.16	6483
1736875800	81.98	0.02	0.02	82.55	83.67	81.755	4576
1736789400	81.965	-0.64	-0.77	82.26	82.425	81.705	1368
1736530200	82.6	-1.13	-1.34	84.45	84.45	82.01	1120
1736443800	83.725	0	0.01	83.73	84.135	83.185	114
1736357400	83.72	-1.03	-1.22	83.69	84.125	83.39	6917
1736271000	84.75	-0.45	-0.53	85.12	85.565	84.34	1342
1736184600	85.2	0.93	1.10	84.28	85.315	84.265	965
1735925400	84.27	0.05	0.06	84.41	84.455	83.83	593
1735839000	84.22	0.28	0.33	84.1	84.805	83.535	1664
1735666200	83.94	0	0.00	83.94	83.94	83.94	4
1735579800	83.94	-0.6	-0.71	84.84	84.855	83.12	14
1735320600	84.54	-0.62	-0.72	84.28	86.09	84.125	1995
1735061400	85.155	0.63	0.75	84.95	85.245	84.83	68
1734975000	84.525	-0.19	-0.22	84.11	84.525	84.065	2866
1734715800	84.71	-0.12	-0.14	83.24	84.79	82.915	6649
1734629400	84.83	-1.69	-1.95	84.46	85.31	84.055	4499
1734543000	86.52	-0.44	-0.50	86.21	86.695	86.045	2883
1734456600	86.955	-0.25	-0.28	86.95	87.4	86.405	6057
1734370200	87.2	0.42	0.48	86.74	87.72	86.505	13557
1734111000	86.785	-1.15	-1.30	87.49	87.545	86.515	2078
1734024600	87.93	0.35	0.40	87.98	88.1	80.415	26565
1733938200	87.58	1.52	1.77	86.92	87.78	86.785	2878
1733851800	86.06	0.62	0.72	85.9	86.42	85.72	2470
1733765400	85.445	-1.39	-1.60	86.85	87.09	85.135	311
1733506200	86.835	0.63	0.73	85.88	86.85	85.645	3496
1733419800	86.205	0.41	0.47	86.23	86.625	85.965	3127
1733333400	85.8	0.17	0.20	85.99	86.365	85.62	2599
1733247000	85.63	0.68	0.80	85.03	85.775	84.98	18137
1733160600	84.95	0.4	0.47	84.42	85.215	84.34	27482
1732901400	84.55	0.42	0.51	84.28	84.63	83.705	5851
1732815000	84.125	0.26	0.31	84.02	84.295	83.855	856
1732728600	83.865	-0.14	-0.16	83.83	83.93	83.67	5591
1732642200	84	0.4	0.48	83.53	84.13	83.365	1595
1732555800	83.6	0.31	0.37	83.68	84.16	83.44	3362
1732296600	83.29	0.13	0.16	83.54	83.705	82.815	4062
1732210200	83.16	0.11	0.13	83.61	84.05	82.375	58386
1732123800	83.05	0.28	0.34	83.55	83.69	82.62	11330
1732037400	82.765	0.06	0.08	82.18	82.8	82.125	9646
1731951000	82.7	0.84	1.02	81.82	82.72	81.59	22455
1731691800	81.865	-1.03	-1.24	82.21	82.755	81.655	4075
1731605400	82.89	0.2	0.25	82.72	83.75	82.295	2346
1731519000	82.685	0.73	0.90	82.66	82.83	82.165	2933
1731432600	81.95	-0.12	-0.15	82.35	82.69	81.95	7915
1731346200	82.07	0.44	0.55	81.78	82.12	81.6	3145
1731087000	81.625	-0.17	-0.21	81.72	81.795	81.545	1134
1731000600	81.795	1.24	1.53	81.03	81.885	81.02	8445
1730914200	80.56	1.39	1.75	80.38	80.755	79.855	641
1730827800	79.175	0.49	0.63	78.8	79.295	78.56	3037
1730741400	78.68	-1	-1.26	78.95	79.325	78.535	19777
1730482200	79.68	0.28	0.35	79.77	79.77	78.975	21163

Source Physical Market

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관