Xtrackers S&p 500 Ucits Etf【XDPE】시계열 데이터 | ADVFN

다우존스 지수

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

홈
인베스팅
ETFs
이탈리아
BIT
Xtrackers S&p 500 Ucits Etf (XDPE)
Xtrackers S&p 500 Ucits Etf (XDPE) 과거

Xtrackers S&p 500 Ucits Etf (XDPE)

76.75

1.73

(2.31%)

마감 24 4월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745423700	76.75	1.73	2.31	76.64	77.53	76.64	1757
1745337300	75.02	-0.13	-0.17	74.43	75.14	74.29	4538
1744905300	75.15	-1.19	-1.56	75.95	76.03	75.15	1625
1744818900	76.34	-0.97	-1.25	76.03	76.57	75.76	17869
1744732500	77.31	0.23	0.30	77.09	77.46	76.85	2472
1744646100	77.08	2.84	3.83	77.42	77.68	77.08	5701
1744386900	74.24	0	0.00	74.24	74.24	74.24	0
1744300500	74.24	0	0.00	74.24	74.24	74.24	0
1744214100	74.24	0	0.00	74.24	74.24	74.24	0
1744127700	74.24	1.43	1.96	73.4	75.13	73.24	4165
1744041300	72.81	-4.64	-5.99	68.96	72.81	68.77	695
1743782100	77.45	0	0.00	77.45	77.45	77.45	0
1743695700	77.45	-2.87	-3.57	78.21	78.21	77.45	285
1743609300	80.32	0.67	0.84	80.08	80.32	80	315
1743522900	79.65	0.96	1.22	79.81	79.88	79.65	2288
1743436500	78.69	-2.39	-2.95	78.9	79.06	78.69	1502
1743180900	81.08	-0.44	-0.54	81.09	81.09	80.9	4836
1743094500	81.52	-0.52	-0.63	81.38	81.55	80.91	11464
1743008100	82.04	-0.38	-0.46	82.22	82.36	82	2441
1742921700	82.42	0.33	0.40	82.05	82.42	82.05	64
1742835300	82.09	2.01	2.51	81.57	82.09	81.53	493
1742576100	80.08	-1.15	-1.42	80.57	80.59	80	867
1742489700	81.23	0.63	0.78	81.3	81.41	80.5	1735
1742403300	80.6	0.55	0.69	80.13	80.6	80.13	414
1742316900	80.05	-0.48	-0.60	80.82	80.95	79.93	4139
1742230500	80.53	0.24	0.30	80.04	80.53	80.04	696
1741971300	80.29	1.29	1.63	79.41	80.31	79.35	2515
1741884900	79	-0.96	-1.20	79.86	79.9	79	1506
1741798500	79.96	0.31	0.39	79.77	80.8	79.31	5136
1741712100	79.65	-0.81	-1.01	80.32	80.44	79.35	1961
1741625700	80.46	-1.03	-1.26	81.42	81.46	80.46	10086
1741366500	81.49	-1.08	-1.31	82.15	82.16	81.46	10223
1741280100	82.57	-0.1	-0.12	82.91	82.91	82.11	535
1741193700	82.67	0.76	0.93	82.9	82.9	82.33	2775
1741107300	81.91	-2.73	-3.23	83.42	83.55	81.91	6685
1741020900	84.64	0.93	1.11	84.92	85.23	84.5	4015
1740761700	83.71	-1.16	-1.37	83.76	83.82	83.64	1680
1740675300	84.87	-0.6	-0.70	85.34	85.37	84.87	245
1740588900	85.47	0.82	0.97	85.24	85.47	85.24	579
1740502500	84.65	-1.06	-1.24	85.31	85.33	84.61	5787
1740416100	85.71	-1.01	-1.16	85.9	86.09	85.71	623
1740156900	86.72	-0.67	-0.77	87.23	87.24	86.72	678
1740070500	87.39	0.17	0.19	87.46	87.48	87.31	1995
1739984100	87.22	-0.18	-0.21	87.25	87.26	87.17	1023
1739897700	87.4	0.15	0.17	87.37	87.42	87.33	4127
1739811300	87.25	0.1	0.11	87.22	87.25	87.22	74
1739552100	87.15	0.7	0.81	87.12	87.15	87.12	2345
1739465700	86.45	0.46	0.53	86.33	86.45	86.14	328
1739379300	85.99	-0.2	-0.23	86.44	86.5	85.69	260
1739292900	86.19	-0.21	-0.24	86.22	86.22	86.19	1974
1739206500	86.4	-0.08	-0.09	86.41	86.41	86.27	328
1738947300	86.48	-0.15	-0.17	86.5	86.74	86.48	1675
1738860900	86.63	0.67	0.78	86.61	86.63	86.57	2118
1738774500	85.96	0.01	0.01	85.67	85.96	85.52	2355
1738688100	85.95	0.69	0.81	85.24	85.97	85.06	1462
1738601700	85.26	-1.63	-1.88	84.63	85.34	84.63	2301
1738342500	86.89	0.54	0.63	86.85	86.89	86.85	59
1738256100	86.35	-0.17	-0.20	86.48	86.61	86.28	579
1738169700	86.52	0.47	0.55	86.49	86.55	86.49	28
1738083300	86.05	0.76	0.89	86.02	86.05	86.01	1827
1737996900	85.29	-1.92	-2.20	85.6	85.6	84.41	2885
1737737700	87.21	0.55	0.63	87.15	87.21	87.08	2594

Xtrackers S&p 500 Ucits ...

BNP Paribas Issuance

Schneider Electric

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관