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.

등록

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)

85.56

0.59

(0.69%)

마감 18 1월 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
1737132900	85.35	0.38	0.45	84.89	85.37	84.89	6183
1737046500	84.97	1.56	1.87	85.09	85.09	84.94	1124
1736960100	83.41	0.33	0.40	83.3	83.41	83.3	181
1736873700	83.08	0.53	0.64	83.58	83.6	83.08	1477
1736787300	82.55	-0.93	-1.11	82.74	82.74	82.26	2716
1736528100	83.48	-0.43	-0.51	84.39	84.39	83.48	1366
1736441700	83.91	-0.6	-0.71	83.97	83.97	83.91	140
1736355300	84.51	-0.74	-0.87	84.36	84.51	84.36	113
1736268900	85.25	0.96	1.14	85.25	85.25	85.25	260
1736182500	84.29	0	0.00	84.29	84.29	84.29	0
1735923300	84.29	0.08	0.10	84.29	84.29	84.29	174
1735836900	84.21	-0.7	-0.82	84.53	84.53	84.21	62
1735577700	84.91	-0.57	-0.67	85	85	84.91	26
1735318500	85.48	0.66	0.78	86.01	86.01	85.48	65
1734972900	84.82	0.5	0.59	84.82	84.82	84.82	304
1734713700	84.32	-0.13	-0.15	83.15	84.32	82.81	354
1734627300	84.45	-2.02	-2.34	83.93	84.45	83.93	394
1734540900	86.47	-0.02	-0.02	86.39	86.57	86.34	504
1734454500	86.49	-0.18	-0.21	86.42	86.54	86.42	1828
1734368100	86.67	0.37	0.43	86.45	86.67	86.45	1268
1734108900	86.3	-0.35	-0.40	86.73	86.75	86.3	2791
1734022500	86.65	0.36	0.42	86.73	86.75	86.65	349
1733936100	86.29	-0.28	-0.32	86.25	86.29	86.2	8945
1733849700	86.57	-0.29	-0.33	86.57	86.57	86.57	70
1733763300	86.86	-0.1	-0.11	86.94	86.96	86.86	886
1733504100	86.96	0.06	0.07	86.76	86.96	86.76	254
1733417700	86.9	0.32	0.37	86.87	86.9	86.87	1200
1733331300	86.58	0.2	0.23	86.54	86.58	86.51	1147
1733244900	86.38	0.25	0.29	86.36	86.41	86.36	1378
1733158500	86.13	0.02	0.02	86.02	86.13	85.99	1575
1732899300	86.11	0.34	0.40	86.11	86.11	86.11	38
1732812900	85.77	0.09	0.11	85.77	85.77	85.77	10
1732726500	85.68	0.04	0.05	85.86	85.9	85.68	8488
1732640100	85.64	0.07	0.08	85.46	85.68	85.46	459
1732553700	85.57	0.35	0.41	85.69	85.71	85.57	2011
1732294500	85.22	0.52	0.61	85.03	85.22	84.63	3143
1732208100	84.7	0.79	0.94	84.7	84.87	84.7	2602
1732121700	83.91	-0.34	-0.40	84.66	84.66	83.91	132
1732035300	84.25	0.5	0.60	83.85	84.25	83.7	7400
1731948900	83.75	-0.52	-0.62	83.75	83.78	83.75	618
1731689700	84.27	-1.09	-1.28	84.44	84.44	84.27	4914
1731603300	85.36	-0.18	-0.21	85.51	85.62	85.31	17410
1731516900	85.54	-0.1	-0.12	85.39	85.59	85.39	1454
1731430500	85.64	-0.13	-0.15	85.66	85.66	85.56	351
1731344100	85.77	0.25	0.29	85.88	85.9	85.73	1730
1731084900	85.52	0.49	0.58	85.37	85.52	85.3	343
1730998500	85.03	1.04	1.24	84.84	85.03	84.84	481
1730912100	83.99	2.34	2.87	84.17	84.52	83.99	2716
1730825700	81.65	-0.17	-0.21	81.62	81.66	81.62	177
1730739300	81.82	-0.17	-0.21	81.87	81.96	81.67	3806
1730480100	81.99	0.12	0.15	81.75	82.13	81.75	799
1730393700	81.87	-1.64	-1.96	81.8	81.87	81.71	428
1730307300	83.51	0.51	0.61	83.52	83.52	83.51	213
1730220900	83	-0.36	-0.43	82.91	83	82.91	3134
1730134500	83.36	-0.2	-0.24	83.36	83.36	83.36	1100
1729871700	83.56	0.59	0.71	83	83.7	83	1376
1729785300	82.97	-0.03	-0.04	83.16	83.24	82.95	624
1729698900	83	-0.48	-0.57	83.55	83.55	83	235
1729612500	83.48	0.15	0.18	83.48	83.48	83.48	217
1729526100	83.33	-0.34	-0.41	83.77	83.77	83.33	2051
1729266900	83.67	0.12	0.14	83.56	83.69	83.56	7390

Xtrackers S&p 500 Ucits ...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관