State Street Global Advisors Limited IE【SXLB】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 (SXLB)
State Street Global Advisors Limited IE (SXLB) 과거

State Street Global Advisors Limited IE (SXLB)

41.908

0.181

(0.43%)

마감 31 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	41.727	0.03	0.07	41.767	41.767	41.702	880
1738085400	41.697	0.3	0.72	41.689	41.697	41.689	235
1737999000	41.4	-0.3	-0.72	41.528	41.643	41.318	3446
1737739800	41.701	-0.13	-0.31	41.806	41.852	41.701	1293
1737653400	41.83	-0.16	-0.39	41.862	41.862	41.829	1437
1737567000	41.994	0.09	0.22	42.107	42.107	41.994	737
1737480600	41.902	0.01	0.02	41.902	41.902	41.902	0
1737394200	41.893	-0.35	-0.84	42.091	42.091	41.893	242
1737135000	42.247	0.76	1.84	41.892	42.247	41.892	5969
1737048600	41.483	0.48	1.17	41.474	41.523	41.474	4706
1736962200	41.002	0.16	0.40	41.002	41.002	41.002	0
1736875800	40.838	0.21	0.53	40.826	40.981	40.826	1201
1736789400	40.624	0.76	1.90	39.968	40.624	39.968	1612
1736530200	39.866	-0.22	-0.54	40.043	40.043	39.866	1235
1736443800	40.083	0.25	0.64	39.988	40.175	39.988	11173
1736357400	39.829	-0.03	-0.07	39.801	39.829	39.801	120
1736271000	39.858	-0.02	-0.06	39.429	39.963	39.429	5077
1736184600	39.882	0.19	0.48	39.482	39.882	39.423	35597
1735925400	39.69	-0.48	-1.20	39.787	39.787	39.69	2605
1735839000	40.172	0.53	1.34	40.009	40.236	40.009	5817
1735666200	39.641	0.05	0.12	39.47	39.641	39.47	77
1735579800	39.592	-0.46	-1.16	39.864	39.864	39.434	60
1735320600	40.055	-0.1	-0.24	40.194	40.194	39.951	446
1735061400	40.152	-0	-0.00	40.152	40.152	40.152	0
1734975000	40.154	0.01	0.02	40.154	40.154	40.154	0
1734715800	40.144	0.11	0.27	39.708	40.144	39.558	741
1734629400	40.037	-0.85	-2.08	40.26	40.26	40.037	8206
1734543000	40.887	-0.15	-0.36	40.975	41.013	40.887	7020
1734456600	41.033	-0.38	-0.91	40.989	41.041	40.923	10816
1734370200	41.411	-0.13	-0.30	41.471	41.479	41.377	2650
1734111000	41.537	-0.42	-1.00	42.016	42.016	41.537	4674
1734024600	41.957	-0.23	-0.54	41.975	41.975	41.913	342
1733938200	42.183	-0.16	-0.38	42.257	42.305	42.129	2601
1733851800	42.342	-0.24	-0.57	42.449	42.478	41.93	6306
1733765400	42.584	-0.07	-0.16	42.583	42.85	42.583	5395
1733506200	42.652	0.18	0.43	42.483	42.652	42.483	6395
1733419800	42.47	-0.98	-2.25	43.262	43.262	42.456	7605
1733333400	43.449	-0.36	-0.81	43.766	43.787	43.449	1430
1733247000	43.804	-0.12	-0.26	43.93	43.93	43.792	6552
1733160600	43.92	0.2	0.46	43.939	43.939	43.92	25
1732901400	43.718	0.11	0.25	43.537	43.719	43.537	1181
1732815000	43.61	-0.25	-0.57	43.649	43.649	43.527	550
1732728600	43.86	-0.01	-0.01	43.812	43.86	43.812	50
1732642200	43.865	0.12	0.27	44.118	44.118	43.865	220
1732555800	43.747	-0.22	-0.51	44.021	44.021	43.747	220
1732296600	43.97	1.23	2.87	43.493	44.041	43.493	2600
1732210200	42.745	0.33	0.78	42.776	42.776	42.655	378
1732123800	42.416	0.43	1.02	42.374	42.418	42.374	2589
1732037400	41.987	-0.27	-0.64	42.458	42.458	41.987	342
1731951000	42.256	-0.01	-0.02	42.157	42.299	42.157	6735
1731691800	42.265	-0.34	-0.79	42.341	42.42	42.244	5334
1731605400	42.603	-0.44	-1.02	42.874	42.874	42.603	25420
1731519000	43.04	0	0.00	43.04	43.04	43.04	0
1731432600	43.04	-0.04	-0.10	43.04	43.04	43.04	0
1731346200	43.082	0.15	0.35	43.193	43.293	43.082	4462
1731087000	42.93	0.03	0.06	43.111	43.111	42.851	3627
1731000600	42.904	-0.14	-0.32	42.953	43.09	42.795	12456
1730914200	43.041	1.17	2.79	43.153	43.446	43.041	1086
1730827800	41.872	0.05	0.11	41.81	41.896	41.704	4430
1730741400	41.824	-0.08	-0.20	41.662	41.994	41.662	2803
1730482200	41.906	-0.27	-0.63	41.792	41.906	41.734	1004
1730395800	42.171	-0.25	-0.59	42.431	42.431	41.839	1701
1730309400	42.422	-0.4	-0.93	42.422	42.422	42.422	0

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관