State Street Global Advisors Limited IE【SAPA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
State Street Global Advisors Limited IE (SAPA)
State Street Global Advisors Limited IE (SAPA) 과거

State Street Global Advisors Limited IE (SAPA)

10.2474

0.0101

(0.10%)

마감 14 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	10.2373	0	0.00	10.2373	10.2373	10.2373	0
1744302600	10.2373	0.39	3.91	10.2373	10.2373	10.2373	0
1744216200	9.8518	-0.42	-4.12	9.8518	9.8518	9.8518	0
1744129800	10.2751	0.36	3.59	10.166	10.2751	10.166	0
1744043400	9.9187	-0.38	-3.68	9.9023	9.9187	9.9023	40
1743784200	10.2981	-0.45	-4.18	10.636	10.636	10.2981	0
1743697800	10.7469	-0.5	-4.46	10.8983	10.8983	10.7354	1730
1743611400	11.2485	-0.03	-0.24	11.2567	11.2567	11.2485	0
1743525000	11.2761	0.16	1.41	11.2285	11.2761	11.2285	0
1743438600	11.1192	-0.1	-0.90	11.0847	11.1192	11.0847	0
1743183000	11.2199	-0.24	-2.07	11.3906	11.3906	11.2199	0
1743096600	11.4568	-0.03	-0.29	11.4671	11.4671	11.4568	0
1743010200	11.4904	-0.07	-0.64	11.5903	11.5903	11.4904	0
1742923800	11.5639	0.03	0.25	11.5523	11.5639	11.5523	0
1742837400	11.5345	0.17	1.53	11.449	11.5345	11.449	0
1742578200	11.3606	-0.03	-0.27	11.3532	11.3606	11.3532	0
1742491800	11.3916	0.03	0.24	11.4226	11.4226	11.3916	0
1742405400	11.3647	0.12	1.05	11.2671	11.3647	11.2671	0
1742319000	11.2468	-0.05	-0.42	11.3163	11.3163	11.2468	0
1742232600	11.2942	0.05	0.43	11.2505	11.2942	11.2505	0
1741973400	11.246	0.12	1.11	11.1747	11.246	11.1747	0
1741887000	11.1225	-0.07	-0.64	11.1756	11.1756	11.1225	0
1741800600	11.1947	0.1	0.86	11.1675	11.1947	11.1675	0
1741714200	11.0991	-0.4	-3.51	11.2325	11.2325	11.0991	0
1741627800	11.5027	-0.01	-0.10	11.5027	11.5027	11.5027	0
1741368600	11.5144	-0.15	-1.29	11.5144	11.5144	11.5144	0
1741282200	11.6652	-0.08	-0.70	11.6652	11.6652	11.6652	0
1741195800	11.7472	-0.18	-1.49	11.7472	11.7472	11.7472	0
1741109400	11.9253	-0.27	-2.18	11.9253	11.9253	11.9253	0
1741023000	12.1913	0.14	1.13	12.1913	12.1913	12.1913	0
1740763800	12.0552	-0.15	-1.19	12.0552	12.0552	12.0552	0
1740677400	12.201	0.01	0.07	12.201	12.201	12.201	0
1740591000	12.1929	0.02	0.17	12.1929	12.1929	12.1929	0
1740504600	12.1718	-0.13	-1.07	12.1718	12.1718	12.1718	0
1740418200	12.3035	-0.09	-0.75	12.3035	12.3035	12.3035	2
1740159000	12.3969	-0.03	-0.24	12.3969	12.3969	12.3969	0
1740072600	12.4273	-0.02	-0.12	12.4273	12.4273	12.4273	0
1739986200	12.4428	0	0.01	12.4476	12.4534	12.4428	3180
1739899800	12.4419	0.07	0.54	12.4294	12.4419	12.4155	6960
1739813400	12.3754	0.04	0.35	12.376	12.3873	12.3625	3461
1739554200	12.3321	-0.01	-0.09	12.3925	12.3925	12.3321	774
1739467800	12.3427	0.04	0.29	12.3235	12.3427	12.3235	1164
1739381400	12.3076	-0.09	-0.70	12.3616	12.3616	12.3076	1173
1739295000	12.3943	-0.05	-0.38	12.3875	12.3943	12.3676	11731
1739208600	12.4421	0.06	0.46	12.4147	12.4421	12.4147	2727
1738949400	12.3854	0.01	0.12	12.4088	12.4253	12.3745	22540
1738863000	12.3706	0.13	1.03	12.3706	12.3706	12.3706	0
1738776600	12.2441	-0.03	-0.28	12.221	12.2441	12.184	6290
1738690200	12.2783	0.03	0.23	12.2783	12.2783	12.2783	0
1738603800	12.2497	-0.14	-1.12	12.2497	12.2497	12.2497	0
1738344600	12.3888	0.11	0.88	12.3888	12.3888	12.3888	0
1738258200	12.2806	-0.04	-0.30	12.2806	12.2806	12.2806	0
1738171800	12.3174	0.17	1.40	12.3174	12.3174	12.3174	0
1738085400	12.1477	0.05	0.38	12.1477	12.1477	12.1477	0
1737999000	12.1021	-0.21	-1.70	12.1021	12.1021	12.1021	0
1737739800	12.3117	0.02	0.18	12.3117	12.3117	12.3117	0
1737653400	12.2896	0.09	0.77	12.2896	12.2896	12.2896	0
1737567000	12.1962	0	0.00	12.1962	12.1962	12.1962	0
1737480600	12.1962	-0.06	-0.46	12.1962	12.1962	12.1962	0
1737394200	12.2521	0.07	0.54	12.2521	12.2521	12.2521	0
1737135000	12.1859	-0.03	-0.27	12.1859	12.1859	12.1859	0
1737048600	12.2195	0.28	2.32	12.2195	12.2195	12.2195	0
1736962200	11.9423	-0.09	-0.74	11.9423	11.9423	11.9423	0
1736875800	12.0308	0.08	0.68	12.0308	12.0308	12.0308	0

State Street Global Advi...

Mearim Agroindl PNA

Urca Prime Renda Fundo D...

Eaton Vance Tax Advantag...

Free TON [TON Crystal]

Sumitomo Pharma

DIFU25X25 - 09/2025

Harvest Amazon Enhanced ...

Societe Generale Effekten

Societe Generale Effekten

Cadence Design Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관