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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

State Street Global Advisors Limited IE (SXLC)

34.506

-0.785

(-2.22%)

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	34.39	-0.9	-2.55	35.055	35.055	34.39	948
1744302600	35.291	1.72	5.14	36.384	36.384	35.291	282
1744216200	33.566	-1.66	-4.72	33.723	33.956	33.000999	3235
1744129800	35.229	1.3	3.83	34.939	35.77	34.853	2435
1744043400	33.928	-5.61	-14.18	32.539	34.8	32.4	4241
1743787800	39.534	0	0.00	39.534	39.534	39.534	0
1743701400	39.534	0	0.00	39.534	39.534	39.534	0
1743615000	39.534	0	0.00	39.534	39.534	39.534	0
1743528600	39.534	0	0.00	39.534	39.534	39.534	0
1743442200	39.534	0	0.00	39.534	39.534	39.534	0
1743183000	39.534	0	0.00	39.534	39.534	39.534	0
1743096600	39.534	0	0.00	39.534	39.534	39.534	0
1743010200	39.534	-0.14	-0.35	40	40	39.534	1641
1742923800	39.671	0.51	1.30	39.306	39.671	39.285	262
1742837400	39.162	0.71	1.84	38.884	39.263	38.852	6832
1742578200	38.453	0.13	0.35	38.269	38.463	37.892	1910
1742491800	38.32	0.41	1.09	38.274	38.662	38.274	731
1742405400	37.907	0.47	1.26	37.6	37.907	37.6	446
1742319000	37.434	-0.52	-1.37	37.942	37.942	37.357	1361
1742232600	37.955	0.08	0.21	37.905	38.042	37.819	928
1741973400	37.874	0.33	0.88	37.589	37.874	37.564	1598
1741887000	37.543	-0.29	-0.76	37.897	37.981	37.543	5387
1741800600	37.831	0.04	0.11	37.942	38.154	37.61	1937
1741714200	37.79	-0.97	-2.51	38.644	38.644	37.775	2264
1741627800	38.763	-0.56	-1.43	39.41	39.51	38.763	3772
1741368600	39.327	-0.6	-1.49	39.563	39.563	39.327	1412
1741282200	39.922	0.25	0.63	39.95	39.95	39.855	2726
1741195800	39.673	-0.75	-1.85	40.2	40.228	39.673	2715
1741109400	40.422	-1.19	-2.87	41.075	41.075	40.415	485
1741023000	41.616	0.16	0.38	41.76	41.89	41.616	2179
1740763800	41.458	-0.31	-0.74	41.393	41.458	41.34	1486
1740677400	41.765	0.14	0.34	41.61	41.765	41.457	1620
1740591000	41.624	0.22	0.53	41.518	41.624	41.478	207
1740504600	41.403	-0.7	-1.66	42.069	42.069	41.403	1759
1740418200	42.1	-0.63	-1.48	42.084	42.232	42.04	965
1740159000	42.733	0.24	0.57	42.444	42.8	42.444	10630
1740072600	42.489	-0.21	-0.49	42.758	42.819	42.489	6
1739986200	42.7	0.1	0.24	42.864	42.89	42.7	232
1739899800	42.598	-0.27	-0.62	43.008	43.008	42.598	403
1739813400	42.864	0.18	0.42	42.84	42.926	42.84	40
1739554200	42.684	0.35	0.82	42.684	42.684	42.684	0
1739467800	42.336	-0.18	-0.43	42.336	42.336	42.336	0
1739381400	42.52	-0.06	-0.13	43.999	43.999	42.51	519
1739295000	42.576	-0.01	-0.03	42.619	42.65	42.428	12967
1739208600	42.588	0.12	0.28	42.734	42.734	42.588	5
1738949400	42.469	0.07	0.17	42.545	42.658	42.422	737
1738863000	42.399	0.51	1.21	42.246	42.422	42.194	1014
1738776600	41.893	-0.82	-1.91	41.982	41.982	41.845	1294
1738690200	42.709	0.15	0.36	42.6	42.709	42.56	1852
1738603800	42.555	0.3	0.71	42.151	42.555	42.095	1083
1738344600	42.254	0.57	1.36	42.12	42.295	42.12	3481
1738258200	41.687	-0.24	-0.57	42.33	42.377	41.687	6986
1738171800	41.928	0.58	1.40	41.681	42	41.681	1266
1738085400	41.35	0.26	0.63	41.38	41.473	41.35	1771
1737999000	41.09	0.36	0.89	40.526	41.09	40.004	6169
1737739800	40.726	-0.02	-0.06	40.714	40.726	40.673	6
1737653400	40.75	-0.09	-0.21	40.68	40.75	40.68	83
1737567000	40.837	0.22	0.55	40.868	40.914	40.676	1926
1737480600	40.615	0.04	0.09	40.424	40.615	40.424	300
1737394200	40.58	-0.15	-0.38	40.64	40.64	40.58	642
1737135000	40.733	0.17	0.43	40.353	40.733	40.353	1464
1737048600	40.56	0.19	0.47	40.702	40.702	40.42	6649
1736962200	40.369	0.3	0.74	39.885	40.369	39.885	1024
1736875800	40.073	0.06	0.15	40.233	40.278	40.073	1792

State Street Global Advi...

iShares S&P 500 Value ETF

Fidelity Advantage Ether...

Btp Tf 2,7% Mz47 Eur

FSE Development Agency A...

Societe Generale Societe...

SG Issuer Sg Issuer Mc M...

SG Issuer Sg Issuer Mc M...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관