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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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)

43.97

1.23

(2.87%)

마감 24 11월 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
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
1730223000	42.819	0.1	0.24	42.826	42.86	42.819	480
1730136600	42.716	-0.01	-0.02	42.736	42.736	42.716	27
1729873800	42.723	-0.33	-0.76	42.657	42.723	42.616	450
1729787400	43.05	-0.42	-0.98	43.304	43.304	43.05	2134
1729701000	43.474	0.09	0.21	43.614	43.614	43.474	240
1729614600	43.383	-0.65	-1.46	43.711	43.711	43.346	5490
1729528200	44.028	0.2	0.44	44.073	44.073	44.028	60
1729269000	43.833	-0.01	-0.02	43.822	44.216	43.822	3596
1729182600	43.84	0.54	1.24	43.72	43.84	43.664	10
1729096200	43.302	0.14	0.33	43.325	43.328	43.268	720
1729009800	43.159	0.3	0.70	43.26	43.26	43.137	1200
1728923400	42.859	0.35	0.83	42.911	42.911	42.794	17528
1728664200	42.508	0.48	1.13	42.508	42.508	42.508	0
1728577800	42.031	0	0.00	42.031	42.031	42.031	0
1728491400	42.031	0.08	0.20	42.045	42.045	42.031	120
1728405000	41.947	-0.19	-0.45	41.907	42.015	41.847	2138
1728318600	42.136	-0	-0.00	42.294	42.316	42.116	843
1728059400	42.138	0.22	0.52	41.915	42.281	41.915	346
1727973000	41.922	-0.57	-1.33	42.247	42.247	41.922	600
1727886600	42.488	0.28	0.67	42.235	42.488	42.235	1641
1727800200	42.207	0.11	0.26	42.207	42.207	42.207	0
1727713800	42.099	-0.55	-1.28	42.383	42.545	42.099	6777
1727454600	42.645	0.28	0.67	42.547	42.662	42.547	1093
1727368200	42.362	0.51	1.22	41.864	42.407	41.864	470
1727281800	41.85	-0.14	-0.33	41.737	41.85	41.737	10
1727195400	41.988	0.9	2.19	41.727	41.988	41.68	19296
1727109000	41.09	-0.17	-0.41	41.09	41.09	41.09	0
1726849800	41.259	-0.06	-0.14	41.259	41.259	41.259	0
1726763400	41.315	0.31	0.77	41.148	41.348	41.148	197
1726677000	41	0.1	0.24	41.099	41.099	41	51
1726590600	40.902	0.26	0.64	40.902	40.902	40.902	19
1726504200	40.641	0.21	0.52	40.641	40.641	40.641	0
1726245000	40.429	0.12	0.29	40.429	40.429	40.429	0
1726158600	40.313	0.37	0.92	40.313	40.313	40.313	0
1726072200	39.946	0.04	0.09	39.946	39.946	39.946	0
1725985800	39.909	0.21	0.52	39.909	39.909	39.909	0
1725899400	39.702	-0.14	-0.36	39.702	39.702	39.702	0
1725640200	39.846	-0.29	-0.72	39.846	39.846	39.846	0
1725553800	40.134	-0.39	-0.97	40.293	40.293	40.134	130
1725467400	40.528	-0.89	-2.14	40.528	40.528	40.528	0
1725381000	41.416	0	0.01	41.416	41.416	41.416	0
1725294600	41.411	0.32	0.77	41.411	41.411	41.411	0
1725035400	41.093	0.37	0.92	41.038	41.093	41.038	407
1724949000	40.72	0.05	0.12	40.72	40.72	40.72	0
1724862600	40.673	0.03	0.08	40.673	40.673	40.673	0
1724776200	40.641	0.1	0.25	40.641	40.641	40.641	0
1724689800	40.539	0.4	1.00	40.351	40.539	40.351	130

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관