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

State Street Global Advisors Limited IE (SXLF)

58.398

0.804

(1.40%)

마감 07 2월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	57.594	0	0.00	57.373	57.594	57.22	767
1738690200	57.594	0.06	0.10	58.008	58.008	57.54	3739
1738603800	57.536	-0.64	-1.10	57.86	58.116	57.43	2453
1738344600	58.173	0.21	0.36	58.221	58.348	58.137	751
1738258200	57.967	0.25	0.43	57.739	58.067	57.739	4655
1738171800	57.717	0.14	0.25	57.512	57.908	57.327	2341
1738085400	57.574	1.05	1.85	57.139	57.619	57.139	980
1737999000	56.527	0.11	0.19	56.663	56.663	56.097	4622
1737739800	56.419	-0.44	-0.77	56.621	56.621	56.3	5067
1737653400	56.856	0.12	0.22	56.639	56.856	56.625	3005
1737567000	56.733	0	0.00	56.733	56.733	56.733	0
1737480600	56.733	0.06	0.10	56.73	56.95	56.693	1983
1737394200	56.676	-0.13	-0.23	56.898	56.95	56.596	15228
1737135000	56.807	0.58	1.04	56.528	56.807	56.5	13569
1737048600	56.223	0.31	0.55	56.113	56.415	56.113	8509
1736962200	55.913	1.51	2.77	54.65	55.916	54.65	3336
1736875800	54.407	0.26	0.48	54.307	54.472	54.307	1266
1736789400	54.147	0.14	0.25	53.979	54.28	53.685	2072
1736530200	54.011	-0.8	-1.46	54.875	54.875	53.957	2334
1736443800	54.811	0.17	0.32	54.889	54.889	54.643	1463
1736357400	54.637	-0.11	-0.20	54.725	54.84	54.637	3371
1736271000	54.744	-0.16	-0.29	54.249	54.828	54.202	354
1736184600	54.901	0.04	0.08	54.952	54.952	54.57	4510
1735925400	54.857	-0.34	-0.62	54.809	55.05	54.665	5099
1735839000	55.197	0.86	1.58	54.628	55.197	54.4	3102
1735666200	54.339	0.08	0.14	54.081	54.339	54.081	1284
1735579800	54.262	-0.32	-0.59	54.31	54.564	53.829	5368
1735320600	54.582	0.13	0.24	55.034	55.034	54.454	2893
1735061400	54.451	0.49	0.92	54.38	54.462	54.299	1036
1734975000	53.956	-0.22	-0.40	54.208	54.25	53.956	1799
1734715800	54.175	0.4	0.75	53.531	54.175	53.161	12571
1734629400	53.77	-0.76	-1.39	53.423	53.77	53.334	2111
1734543000	54.53	-0.01	-0.01	54.481	54.53	54.41	567
1734456600	54.536	-0.19	-0.34	54.693	54.72	54.536	378
1734370200	54.722	-0.1	-0.18	54.779	54.973	54.722	2377
1734111000	54.818	-0.37	-0.66	55.185	55.424	54.818	6854
1734024600	55.183	0.18	0.33	54.899	55.183	54.899	250
1733938200	55	0.22	0.40	55.054	55.2	55	1250
1733851800	54.78	-0.04	-0.07	54.923	55.058	54.553	12654
1733765400	54.819	-0.63	-1.13	55.463	55.68	54.819	8611
1733506200	55.445	-0.08	-0.14	55.381	55.445	55.27	2221
1733419800	55.525	0.17	0.32	55.411	55.525	55.254	1588
1733333400	55.35	-0.6	-1.08	55.746	55.951	55.35	5487
1733247000	55.954	-0.57	-1.01	56.333	56.334	55.954	2361
1733160600	56.527	0.03	0.05	56.821	56.821	56.484	4222
1732901400	56.5	-0.25	-0.44	56.639	56.703	56.5	970
1732815000	56.75	0.46	0.82	56.592	56.75	56.592	1529
1732728600	56.287	0	0.00	56.287	56.287	56.287	0
1732642200	56.287	-0.32	-0.56	56.561	56.561	56.287	3064
1732555800	56.605	0.07	0.13	56.613	56.731	56.372	5469
1732296600	56.532	1.55	2.82	55.723	56.576	55.723	19958
1732210200	54.983	0.33	0.60	54.68	54.983	54.65	10535
1732123800	54.653	0.2	0.36	54.757	54.899	54.653	2006
1732037400	54.456	-0.47	-0.86	55.021	55.021	54.385	2891
1731951000	54.93	0.03	0.05	54.887	54.935	54.83	1012
1731691800	54.9	0.08	0.15	54.431	54.9	54.431	1934
1731605400	54.82	0.06	0.11	54.904	55.235	54.76	1577
1731519000	54.76	0.14	0.26	54.422	54.76	54.299	3308
1731432600	54.617	0.04	0.08	54.644	54.724	54.516	4379
1731346200	54.576	1.58	2.97	54.037	54.6	53.858	2564
1731087000	53	0.14	0.26	52.664	53	52.664	2434
1731000600	52.862	-0.38	-0.72	53.626	53.851	52.812	6492
1730914200	53.244	3.81	7.72	52	53.684	51.82	9162

State Street Global Advi...

Vontobel Financial Produ...

Societe Generale Effekten

Societe Generale Effekten

International Finance

Air Liquide Finance

Kingdom of Spain

VanEck Durable High Divi...

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관