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

State Street Global Advisors Limited IE (SXLF)

46.59

0.00

(0.00%)

마감 09 9월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725640200	46.59	-0.89	-1.88	46.805	47.181	46.59	955
1725553800	47.484	-0.33	-0.69	47.473	47.566	47.473	2090
1725467400	47.814	-0.09	-0.19	47.522	47.814	47.503	1752
1725381000	47.904	0.08	0.16	47.958	48	47.744	333
1725294600	47.826	0.23	0.47	47.782	47.989	47.782	430
1725035400	47.6	0.52	1.10	47.385	47.6	47.385	1407
1724949000	47.08	0.18	0.38	46.902	47.084	46.9	1164
1724862600	46.901	0.53	1.14	46.534	46.901	46.534	1415
1724776200	46.371	0.17	0.37	46.234	46.4	46.234	210
1724689800	46.2	0.2	0.43	45.966	46.2	45.966	199
1724430600	46	0.19	0.40	45.906	46.059	45.906	26
1724344200	45.815	0.04	0.09	45.485	45.815	45.485	40
1724257800	45.774	-0.05	-0.11	45.774	45.774	45.774	0
1724171400	45.823	-0.04	-0.10	45.975	45.975	45.823	100
1724085000	45.867	-0.07	-0.15	45.867	45.867	45.867	0
1723825800	45.934	-0.07	-0.14	45.854	45.934	45.688	1157
1723739400	46	1.21	2.70	45.277	46	45.277	849
1723653000	44.79	0.02	0.03	44.793	44.793	44.79	21
1723566600	44.775	-0.11	-0.25	44.707	44.775	44.707	3
1723480200	44.886	0.11	0.25	44.886	44.886	44.886	0
1723221000	44.772	0.07	0.16	44.769	44.878	44.769	82
1723134600	44.702	0.02	0.04	43.823	44.702	43.708	224
1723048200	44.686	0.6	1.37	44.119	44.761	44.119	1365
1722961800	44.081	0.89	2.07	43.593	44.191	43.593	1385
1722875400	43.187	-1.26	-2.83	45	45	42.88	1109
1722616200	44.443	-2.61	-5.55	46.322	46.322	44.443	811
1722529800	47.055	-0.01	-0.02	46.888	47.055	46.881	10404
1722443400	47.065	0.02	0.05	47.123	47.181	47.065	314
1722357000	47.04	0.49	1.05	46.4	47.04	46.4	230
1722270600	46.55	0.62	1.35	46.428	46.683	46.428	333
1722011400	45.928	0.03	0.06	45.847	45.928	45.847	180
1721925000	45.902	-0.02	-0.05	45.698	45.902	45.555	5448
1721838600	45.926	-0.07	-0.15	45.919	45.926	45.919	180
1721752200	45.995	0.16	0.35	45.878	46.028	45.878	745
1721665800	45.833	-0.19	-0.42	45.633	45.833	45.626	700
1721406600	46.024	-0.4	-0.87	46.042	46.14	46.024	14013
1721320200	46.427	0.52	1.12	46.474	46.487	46.427	436
1721233800	45.911	-0.04	-0.09	46.145	46.161	45.9	1842
1721147400	45.952	0.77	1.71	45.741	45.952	45.733	510
1721061000	45.181	0.37	0.83	44.978	45.232	44.978	1350
1720801800	44.808	-0.06	-0.12	45.15	45.192	44.808	16665
1720715400	44.863	0.25	0.57	44.801	44.863	44.577	936
1720629000	44.61	0.17	0.38	44.679	44.694	44.61	460
1720542600	44.442	0.09	0.21	44.412	44.487	44.412	11210
1720456200	44.349	0.1	0.23	44.366	44.386	44.349	575
1720197000	44.247	-0.37	-0.84	44.641	44.641	44.247	252
1720110600	44.62	0.02	0.04	44.646	44.753	44.62	500
1720024200	44.6	-0.02	-0.04	44.876	44.877	44.6	6166
1719937800	44.62	0.12	0.27	44.39	44.62	44.363	447
1719851400	44.5	0.05	0.12	44.328	44.5	44.328	723
1719592200	44.447	0.27	0.61	44.44	44.48	44.44	976
1719505800	44.179	-0.43	-0.96	44.487	44.487	44.033	6145
1719419400	44.606	-0.31	-0.69	44.68	44.72	44.606	1256
1719333000	44.917	-0.17	-0.38	45.003	45.003	44.853	363
1719246600	45.088	0.33	0.73	44.573	45.088	44.573	1243
1718987400	44.76	0.3	0.67	44.692	44.76	44.692	180
1718901000	44.463	0.2	0.44	44.364	44.463	44.355	360
1718814600	44.267	0.16	0.36	44.304	44.309	44.259	349
1718728200	44.107	0.21	0.48	44.045	44.107	44.045	300
1718641800	43.895	0.11	0.26	43.895	43.895	43.895	0
1718382600	43.783	0.08	0.19	43.731	43.783	43.511	18780
1718296200	43.7	-0.25	-0.56	43.592	43.7	43.592	62
1718209800	43.946	-0.29	-0.66	43.88	43.946	43.879	360
1718123400	44.238	0.45	1.02	44.256	44.256	44.238	230
1718037000	43.793	0	0.00	43.793	43.793	43.793	0

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관