Inv Us Indust【XLIP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Inv Us Indust (XLIP)
Inv Us Indust (XLIP) 과거

Inv Us Indust (XLIP)

55,401.00

-321.00

(-0.58%)

마감 19 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742319000	55401	-321	-0.58	55401	55401	55401	0
1742232600	55722	515	0.93	55722	55722	55722	11
1741973400	55207	664	1.22	55207	55207	55207	137
1741887000	54543	-414	-0.75	54826	55040	54265.5	6
1741800600	54957	8.5	0.02	55293	55587.5	54431.5	21
1741714200	54948.5	-1	-2.72	56005	56172	54768	164
1741627800	56487	632	1.13	56366	56727	55827	147
1741368600	55855	-609	-1.08	56073	56647	55637	557
1741282200	56464	245.5	0.44	56174	56600.5	55709.5	96
1741195800	56218.5	-62	-0.11	56218.5	56218.5	56218.5	9
1741109400	56280.5	-2	-3.88	57900	57900	56227	278
1741023000	58554	-125	-0.21	58554	58554	58554	60
1740763800	58679	-173.5	-0.29	58586	58895	58418	119
1740677400	58852.5	243	0.41	58563	58992.5	58005.5	118
1740591000	58609.5	675.5	1.17	58609.5	58609.5	58609.5	0
1740504600	57934	-463.5	-0.79	57934	57934	57934	128
1740418200	58397.5	-426	-0.72	58397.5	58397.5	58397.5	246
1740159000	58823.5	-518	-0.87	58823.5	58823.5	58823.5	5
1740072600	59341.5	-790.5	-1.31	59341.5	59341.5	59341.5	110
1739986200	60132	105	0.17	60132	60132	60132	92
1739899800	60027	323.5	0.54	60027	60027	60027	34
1739813400	59703.5	76	0.13	59703.5	59703.5	59703.5	18
1739554200	59627.5	-240	-0.40	59627.5	59627.5	59627.5	48
1739467800	59867.5	-549.5	-0.91	59867.5	59867.5	59867.5	32
1739381400	60417	-451.5	-0.74	60417	60417	60417	9
1739295000	60868.5	81.5	0.13	61018	61222	60568	21
1739208600	60787	181.5	0.30	60787	60787	60787	280
1738949400	60605.5	200.5	0.33	60760	60804.5	60481.5	100
1738863000	60405	722	1.21	60405	60405	60405	14
1738776600	59683	-413	-0.69	59918	60066	59463	13
1738690200	60096	-522.5	-0.86	60284	60609.5	59739	32
1738603800	60618.5	-696.5	-1.14	60032	60849.5	59689.5	72
1738344600	61315	474	0.78	61315	61315	61315	13
1738258200	60841	-32.5	-0.05	60963	61069.5	60213.5	147
1738171800	60873.5	159.5	0.26	60873.5	60873.5	60873.5	92
1738085400	60714	22.5	0.04	61142	61420	60676	122
1737999000	60691.5	-1	-1.96	60691.5	60691.5	60691.5	104
1737739800	61902	-778	-1.24	61902	61902	61902	36
1737653400	62680	332.5	0.53	62680	62680	62680	22
1737567000	62347.5	170.5	0.27	62347.5	62347.5	62347.5	16
1737480600	62177	732	1.19	62177	62177	62177	116
1737394200	61445	-440.5	-0.71	61445	61445	61445	27
1737135000	61885.5	753	1.23	61885.5	61885.5	61885.5	18
1737048600	61132.5	598.5	0.99	61132.5	61132.5	61132.5	0
1736962200	60534	607.5	1.01	60135	60778.5	60135	29
1736875800	59926.5	556.5	0.94	59627	60317.5	59551.5	196
1736789400	59370	548.5	0.93	58768	59489	58764.5	236
1736530200	58821.5	-248.5	-0.42	58821.5	58821.5	58821.5	28
1736443800	59070	541.5	0.93	59060	59250.5	58577.5	15
1736357400	58528.5	351	0.60	58528.5	58528.5	58528.5	6
1736271000	58177.5	45.5	0.08	58177.5	58177.5	58177.5	19
1736184600	58132	-65.5	-0.11	58251	58562	58057.5	35
1735925400	58197.5	-205.5	-0.35	58197.5	58197.5	58197.5	188
1735839000	58403	782	1.36	58483	58625.5	58222.5	557
1735666200	57621	0	0.00	57621	57621	57621	0
1735579800	57621	-283	-0.49	57383	57621	56783.5	51
1735320600	57904	119	0.21	57904	57904	57904	89
1735061400	57785	0	0.00	57785	57785	57785	41
1734975000	57785	-223	-0.38	57785	57785	57785	2
1734715800	58008	410	0.71	57278	58046.5	57278	266
1734629400	57598	-808	-1.38	57208	57953	57100.5	277

DD3 Acquisition Corporat...

Teletouch Communications (CE)

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관