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

State Street Global Advisors Limited IE (SXLY)

61.947

1.42

(2.34%)

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	61.947	1.42	2.34	60.717	62.016	60.717	571
1732210200	60.53	0.64	1.07	60.24	60.53	60.011	3310
1732123800	59.887	-0.23	-0.38	60.496	60.496	59.817	550
1732037400	60.116	-0.46	-0.75	60.323	60.323	59.461	8041
1731951000	60.572	0.53	0.87	60.33	60.614	60.33	406
1731691800	60.047	-0.75	-1.23	59.786	60.15	59.786	1798
1731605400	60.796	-0.22	-0.36	61.109	61.622	60.769	146
1731519000	61.015	0.22	0.36	60.119	61.099	60.119	460
1731432600	60.796	-0.37	-0.60	61.382	61.488	60.667	432
1731346200	61.161	2.34	3.98	59.893	61.182	59.893	5503
1731087000	58.822	0.82	1.42	58.084	58.994	58.084	945
1731000600	57.998	1.15	2.02	57.208	57.998	57.181	446
1730914200	56.848	2.6	4.80	56.535	56.918	56.535	5701
1730827800	54.246	0.28	0.51	53.796	54.246	53.796	362
1730741400	53.97	-0.31	-0.57	53.752	53.97	53.548	314
1730482200	54.277	0.98	1.83	53.846	54.533	53.846	3926
1730395800	53.299	-1.15	-2.12	53.894	53.894	53.299	600
1730309400	54.451	0.14	0.26	54.442	54.451	54.395	315
1730223000	54.312	-0.6	-1.09	54.639	54.639	54.173	206
1730136600	54.911	0.32	0.59	54.93	55.138	54.911	559
1729873800	54.587	0.6	1.10	54.278	54.587	54.278	398
1729787400	53.991	0.83	1.55	53.551	53.991	53.551	480
1729701000	53.166	-0.03	-0.06	53.166	53.166	53.166	0
1729614600	53.196	-0.31	-0.58	53.278	53.278	53.196	422
1729528200	53.507	0	0.00	53.507	53.507	53.507	0
1729269000	53.507	-0.04	-0.07	53.541	53.617	53.48	1228
1729182600	53.542	0.32	0.59	53.568	53.74	53.542	196
1729096200	53.227	0.33	0.63	53.158	53.227	53.041	829
1729009800	52.892	0.14	0.27	52.984	52.984	52.882	320
1728923400	52.749	0.17	0.32	52.634	52.797	52.634	135
1728664200	52.58	-0.66	-1.23	52.723	52.723	52.24	638
1728577800	53.235	0.59	1.11	53.235	53.235	53.235	0
1728491400	52.648	0.09	0.17	52.622	52.648	52.622	160
1728405000	52.56	0.13	0.25	51.92	52.56	51.92	180
1728318600	52.427	-0.38	-0.72	53.039	53.039	52.427	205
1728059400	52.809	0.64	1.22	52.171	52.812	52.171	1397
1727973000	52.17	-0.62	-1.18	52.437	52.437	52.077	725
1727886600	52.792	0.23	0.44	52.758	52.798	52.649	15611
1727800200	52.561	0.13	0.26	52.882	53.202	52.561	347
1727713800	52.427	-0.33	-0.63	52.79	52.91	52.427	1132
1727454600	52.761	0.07	0.13	52.737	52.761	52.737	148
1727368200	52.691	0.24	0.45	52.86	53.052	52.691	13212
1727281800	52.455	-0.06	-0.11	52.36	52.455	52.36	351
1727195400	52.512	0.55	1.05	52.55	52.653	52.504	7338
1727109000	51.966	0.39	0.75	51.679	51.97	51.679	15
1726849800	51.58	-0.14	-0.27	51.638	51.688	51.58	122
1726763400	51.722	0.91	1.79	51.362	51.722	51.146	1637
1726677000	50.813	-0.19	-0.37	50.881	50.881	50.813	2
1726590600	51	0.5	1.00	50.527	51	50.527	113
1726504200	50.496	-0.2	-0.39	50.61	50.61	50.496	1
1726245000	50.695	0.34	0.67	50.501	50.695	50.501	160
1726158600	50.356	1.01	2.05	50.292	50.356	50.292	160
1726072200	49.345	-0.14	-0.27	49.371	49.371	49.345	91
1725985800	49.481	0.95	1.96	48.851	49.481	48.851	291
1725899400	48.532	-0.04	-0.08	48.532	48.532	48.532	0
1725640200	48.572	-0.21	-0.43	49.061	49.061	48.572	2327
1725553800	48.784	-0.18	-0.37	48.784	48.784	48.784	0
1725467400	48.965	-0.44	-0.90	48.589	48.965	48.589	199
1725381000	49.409	0.1	0.21	49.409	49.409	49.409	0
1725294600	49.307	0.32	0.66	49.307	49.307	49.307	0
1725035400	48.984	-0.09	-0.19	48.817	48.984	48.817	1956
1724949000	49.075	0.38	0.77	48.506	49.075	48.487	1025
1724862600	48.7	-0.17	-0.36	48.772	48.772	48.7	323
1724776200	48.874	-0.22	-0.45	48.874	48.874	48.874	0
1724689800	49.094	0.17	0.35	49.094	49.094	49.094	0
1724430600	48.922	-0.3	-0.62	48.724	48.922	48.724	501

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관