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

State Street Global Advisors Limited IE (SXLU)

47.72

0.593

(1.26%)

마감 23 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	47.72	0.59	1.26	47.425	48	47.425	2165
1732210200	47.127	0.86	1.85	46.765	47.127	46.536	2796
1732123800	46.269	0.41	0.89	46.199	46.451	46.199	6023
1732037400	45.861	0.01	0.02	45.911	46.033	45.497	575
1731951000	45.85	0.52	1.14	45.454	45.85	45.454	4196
1731691800	45.333	0.18	0.39	44.78	45.348	44.78	805
1731605400	45.157	0.17	0.37	45.109	45.157	45.109	2595
1731519000	44.991	0	0.00	44.991	44.991	44.991	0
1731432600	44.991	-0.53	-1.15	45.358	45.358	44.991	2427
1731346200	45.516	0.98	2.19	44.761	45.516	44.761	496
1731087000	44.54	0.49	1.11	43.824	44.629	43.824	8222
1731000600	44.049	0.33	0.75	43.894	44.049	43.729	3212
1730914200	43.72	0.55	1.27	44.626	44.626	43.526	4973
1730827800	43.173	0.19	0.45	43.075	43.173	42.936	780
1730741400	42.981	-1.31	-2.95	43.466	43.466	42.931	8192
1730482200	44.289	-0.44	-0.97	44.669	44.669	44.289	137
1730395800	44.725	0.28	0.63	44.264	44.725	44.121	1258
1730309400	44.446	-0.31	-0.69	44.541	44.631	44.446	598
1730223000	44.754	-0.76	-1.68	45.197	45.314	44.754	529
1730136600	45.517	-0.2	-0.44	45.315	45.551	45.306	390
1729873800	45.72	-0.45	-0.97	45.794	45.799	45.662	535
1729787400	46.17	0.25	0.54	46.229	46.249	46.161	491
1729701000	45.924	0.38	0.84	45.782	45.999	45.776	25165
1729614600	45.54	-0.09	-0.19	45.76	45.76	45.438	21701
1729528200	45.627	-0.05	-0.11	45.828	45.9	45.627	973
1729269000	45.675	-0.36	-0.77	45.541	45.714	45.506	3549
1729182600	46.031	0.99	2.20	45.975	46.125	45.975	492
1729096200	45.041	-0.02	-0.04	44.985	45.041	44.985	180
1729009800	45.057	0.52	1.16	44.92	45.057	44.88	608
1728923400	44.541	1.05	2.42	44.015	44.547	44.015	4842
1728664200	43.49	-0.21	-0.48	43.485	43.49	43.435	646
1728577800	43.701	0	0.00	43.701	43.701	43.701	0
1728491400	43.701	-0.52	-1.17	44.004	44.102	43.701	750
1728405000	44.219	-0.21	-0.47	43.94	44.219	43.94	1315
1728318600	44.426	-0.5	-1.11	44.985	44.985	44.426	950
1728059400	44.923	-0.19	-0.41	44.852	45.152	44.852	3886
1727973000	45.11	0.31	0.70	44.726	45.11	44.694	7871
1727886600	44.796	0.09	0.19	44.621	44.796	44.412	2627
1727800200	44.71	0.75	1.70	44.044	44.71	44.044	3947
1727713800	43.963	0.19	0.44	43.726	43.963	43.61	818
1727454600	43.771	0.29	0.67	43.472	43.771	43.302	2099
1727368200	43.481	0.18	0.42	43.736	43.815	43.481	7205
1727281800	43.3	-0.16	-0.37	43.289	43.3	43.289	24
1727195400	43.46	-0.12	-0.28	43.961	43.961	43.46	1556
1727109000	43.58	0.66	1.54	43.281	43.788	43.281	1545
1726849800	42.921	0.73	1.74	42.2	42.921	42.2	13312
1726763400	42.189	-0.78	-1.82	42.562	42.642	42.097	5858
1726677000	42.97	-0.03	-0.07	42.968	42.97	42.937	1200
1726590600	43	0.1	0.24	42.911	43	42.911	112
1726504200	42.898	0.7	1.65	42.642	42.898	42.642	99
1726245000	42.2	0.01	0.02	42.191	42.23	42.191	67
1726158600	42.193	0.04	0.10	42.298	42.298	42.193	295
1726072200	42.149	0.05	0.11	42.035	42.179	42.035	21688
1725985800	42.104	0.49	1.19	41.842	42.133	41.842	368
1725899400	41.609	0.03	0.07	41.493	41.609	41.465	569
1725640200	41.578	-0.09	-0.22	41.595	41.83	41.578	236
1725553800	41.669	-0.19	-0.44	41.861	42.024	41.669	4849
1725467400	41.855	0.28	0.68	41.616	41.92	41.585	1970
1725381000	41.573	0.02	0.04	41.691	41.756	41.573	1572
1725294600	41.558	0.18	0.44	41.558	41.558	41.558	0
1725035400	41.374	0.25	0.61	41.251	41.374	41.251	260
1724949000	41.122	0.34	0.84	40.928	41.15	40.928	378
1724862600	40.78	0.04	0.11	40.78	40.78	40.78	0
1724776200	40.736	-0.1	-0.24	41.021	41.095	40.736	4145
1724689800	40.833	0.07	0.18	40.723	40.833	40.723	406
1724430600	40.759	-0.09	-0.21	40.863	40.961	40.759	49829

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관