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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

State Street Global Advisors Limited IE (SPYL)

13.85

-0.092

( -0.66% )

업데이트: 23:33:17

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
1732642200	13.942	0.05	0.37	13.8912	13.942	13.8257	69559
1732555800	13.8906	-0.03	-0.24	13.9473	13.9991	13.85	96060
1732296600	13.9246	0.15	1.11	13.7975	13.963	13.7929	101010
1732210200	13.7711	0.18	1.32	13.634	13.7711	13.5975	46163
1732123800	13.5921	0.07	0.51	13.6352	13.6549	13.5369	16073
1732037400	13.523	-0.05	-0.37	13.5704	13.5792	13.42	32165
1731951000	13.5739	0.02	0.14	13.555	13.632	13.495	105871
1731691800	13.5552	-0.19	-1.39	13.63	13.6456	13.55	62168
1731605400	13.7467	-0.03	-0.18	13.7907	13.8749	13.734	129535
1731519000	13.772	0.05	0.38	13.688	13.772	13.65	42442
1731432600	13.7195	0.01	0.04	13.7144	13.7454	13.7	72770
1731346200	13.7144	0.13	0.94	13.664	13.744	13.6566	76705
1731087000	13.5863	0.15	1.12	13.4989	13.5863	13.4362	21269
1731000600	13.4363	0.08	0.61	13.413	13.4384	13.369	120465
1730914200	13.355	0.52	4.02	13.3262	13.4559	13.305	87867
1730827800	12.8385	0.07	0.57	12.776	12.8461	12.7492	59895
1730741400	12.766	-0.12	-0.89	12.793	12.8029	12.745	75457
1730482200	12.881	0.06	0.48	12.7958	12.9094	12.777	114610
1730395800	12.8201	-0.25	-1.92	12.9203	12.929	12.8015	64900
1730309400	13.0714	-0.05	-0.35	13.1287	13.1299	13.0385	63933
1730223000	13.1168	0.02	0.18	13.0985	13.124	13.07	16126
1730136600	13.0929	-0.03	-0.23	13.128	13.134	13.0805	166632
1729873800	13.1234	0.06	0.42	13.0577	13.139	13.0479	28596
1729787400	13.0683	-0.02	-0.17	13.1017	13.111	13.0528	21313
1729701000	13.09	-0.03	-0.25	13.1689	13.1794	13.09	10350
1729614600	13.1226	0.02	0.13	13.1156	13.1226	13.068	9837
1729528200	13.1056	0	0.00	13.1056	13.1056	13.1056	0
1729269000	13.1056	-0.03	-0.22	13.103	13.128	13.0818	12885
1729182600	13.134	0.13	1.02	13.1007	13.2378	13.0982	11422
1729096200	13.001	-0.01	-0.07	12.9973	13.001	12.9567	6784
1729009800	13.01	-0	-0.03	13.0785	13.0876	13	19428
1728923400	13.014	0.12	0.95	12.9241	13.038	12.9175	77293
1728664200	12.8915	0.04	0.28	12.8409	12.91	12.7958	78887
1728577800	12.855	0.03	0.27	12.8612	12.8686	12.8	22316
1728491400	12.8205	0.12	0.92	12.7152	12.8205	12.7019	37188
1728405000	12.704	0.03	0.23	12.5809	12.71	12.5764	82854
1728318600	12.675	0.03	0.21	12.7092	12.7201	12.658	25341
1728059400	12.648	0.1	0.78	12.546	12.735	12.5447	150862
1727973000	12.55	-0.02	-0.17	12.5397	12.577	12.496	63143
1727886600	12.5715	0.05	0.41	12.505	12.5715	12.479	69107
1727800200	12.5203	0.03	0.21	12.5631	12.6229	12.4634	50485
1727713800	12.4939	-0.02	-0.14	12.4587	12.4939	12.398	9242
1727454600	12.511	0.05	0.41	12.5071	12.522	12.484	41175
1727368200	12.46	-0.01	-0.10	12.5391	12.58	12.46	17019
1727281800	12.4721	0.01	0.10	12.403	12.4721	12.403	12879
1727195400	12.4596	-0	-0.02	12.51	12.51	12.4153	29672
1727109000	12.4624	0.09	0.77	12.419	12.489	12.419	16564
1726849800	12.3675	-0.08	-0.67	12.403	12.423	12.3675	57328
1726763400	12.4512	0.16	1.33	12.3706	12.483	12.367	81407
1726677000	12.2879	-0.07	-0.60	12.3282	12.3282	12.285	94305
1726590600	12.362	0.1	0.85	12.2991	12.3627	12.2991	97585
1726504200	12.258	-0.05	-0.41	12.2779	12.2881	12.2449	270719
1726245000	12.308	0.08	0.65	12.2772	12.319	12.25	101265
1726158600	12.229	0.26	2.21	12.2683	12.274	12.1873	146326
1726072200	11.9649	-0.09	-0.76	12.0399	12.0979	11.9273	122880
1725985800	12.0569	0.11	0.95	12.0001	12.0785	11.9948	17630
1725899400	11.9438	0.08	0.69	11.9321	11.9993	11.9316	15398
1725640200	11.8622	-0.15	-1.25	11.9693	12.0729	11.836	22064
1725553800	12.0122	-0.09	-0.76	12.0703	12.125	12.009	3634
1725467400	12.1036	-0.14	-1.11	12.0746	12.1483	12.062	24039
1725381000	12.24	-0.14	-1.13	12.3911	12.3915	12.2183	165450
1725294600	12.3796	0.1	0.83	12.3601	12.3796	12.3399	8749
1725035400	12.2781	-0.05	-0.44	12.2708	12.3239	12.264	5870
1724949000	12.3321	0.15	1.21	12.186	12.3535	12.186	10844
1724862600	12.1841	-0.02	-0.12	12.2382	12.2639	12.1841	39333
1724776200	12.1992	0	0.03	12.2045	12.214	12.1729	10479

State Street Global Advi...

RenoWorks Software

Align Technology

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관