Income S&p500【SPYO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Income S&p500 (SPYO)
Income S&p500 (SPYO) 과거

Income S&p500 (SPYO)

510.375

-2.75

(-0.54%)

마감 13 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	510.375	-2.75	-0.54	517.25	606.5	498.925	9118
1744302600	513.125	-16.63	-3.14	534.75	618.25	513	11459
1744216200	529.75	-3.38	-0.63	523	609.5	515.5	3571
1744129800	533.125	19.88	3.87	532.5	627	526.25	6708
1744043400	513.25	-8.38	-1.61	510	621.75	486.6	13737
1743784200	521.625	-12.25	-2.29	535	630	511.625	7160
1743697800	533.875	-27.13	-4.84	542	628	524.75	3005
1743611400	561	0.13	0.02	564.25	641.125	549.875	2140
1743525000	560.875	-41.5	-6.89	561.5	640.625	550.5	4314
1743438600	602.375	-0.38	-0.06	601.5	659.75	589.375	4977
1743183000	602.75	-10.75	-1.75	613.25	663.5	595.875	2115
1743096600	613.5	-4.13	-0.67	631.75	666	603.75	2234
1743010200	617.625	0.38	0.06	617.75	670.5	610.125	2496
1742923800	617.25	-0.88	-0.14	620.5	669.75	610.5	8993
1742837400	618.125	6.63	1.08	618.5	670.5	609.75	2112
1742578200	611.5	-0.25	-0.04	613	662.875	599.25	4319
1742491800	611.75	3.25	0.53	614.75	664.25	601	2438
1742405400	608.5	2.88	0.47	609	663.125	599.75	2123
1742319000	605.625	-5	-0.82	612.5	665.125	596.375	2832
1742232600	610.625	1.38	0.23	609.5	663.375	600.25	3416
1741973400	609.25	2.25	0.37	611.25	671.125	599.75	3049
1741887000	607	-0.13	-0.02	611	675.625	598.625	3294
1741800600	607.125	1.13	0.19	609.25	675.5	599.25	1878
1741714200	606	-4.13	-0.68	605.25	672.375	600.25	694
1741627800	610.125	-1	-0.16	612	672.125	601.875	3888
1741368600	611.125	-8.88	-1.43	617.5	623.375	603.125	2906
1741282200	620	0.5	0.08	622.75	630.5	607.5	712
1741195800	619.5	-3.5	-0.56	621.75	633.375	609.5	1910
1741109400	623	-20.63	-3.20	631.25	641.625	613.75	2323
1741023000	643.625	-40.5	-5.92	683.25	683.25	633.5	6304
1740763800	684.125	-4.88	-0.71	686	693.375	673	2937
1740677400	689	3.5	0.51	689.25	698.125	677.625	4737
1740591000	685.5	4.88	0.72	689	695	676.875	2390
1740504600	680.625	-8.13	-1.18	690.75	697.125	671.875	1339
1740418200	688.75	-7.88	-1.13	689.5	697.875	677.75	7813
1740159000	696.625	-0.25	-0.04	700.75	709	696.125	7772
1740072600	696.875	-6.38	-0.91	705	711.125	696.25	2816
1739986200	703.25	3.25	0.46	704	711.125	699.125	5296
1739899800	700	1.88	0.27	702.75	709.375	697.5	4264
1739813400	698.125	-0.13	-0.02	702.25	709.625	697.75	3496
1739554200	698.25	-2.13	-0.30	703.75	706.875	692.125	9218
1739467800	700.375	-2.25	-0.32	703.75	711.875	691.875	2026
1739381400	702.625	-3.13	-0.44	706.75	713.75	687.875	3418
1739295000	705.75	-0.13	-0.02	710.75	716.875	692.375	2431
1739208600	705.875	2.38	0.34	706.25	714.5	679.5	4983
1738949400	703.5	1.38	0.20	706.5	713.5	686.625	1849
1738863000	702.125	10.63	1.54	703.25	714.375	693	1824
1738776600	691.5	-0.38	-0.05	700	713.75	679.125	5586
1738690200	691.875	-2.38	-0.34	695	701.875	681.5	4012
1738603800	694.25	-40.13	-5.46	713.25	713.25	671	18096
1738344600	734.375	8.63	1.19	735.25	742.875	724.125	4138
1738258200	725.75	0	0.00	729.75	736.125	715.5	2565
1738171800	725.75	-0.75	-0.10	729.25	736.625	716.625	2886
1738085400	726.5	7.63	1.06	728	735.125	714.875	2059
1737999000	718.875	-14	-1.91	726.75	731.75	703.375	5289
1737739800	732.875	-6.63	-0.90	740.75	745.875	723.125	4274
1737653400	739.5	0.25	0.03	743	749.625	729.125	1507
1737567000	739.25	3.13	0.42	741	747.375	735.125	2394
1737480600	736.125	2.5	0.34	743	747.75	726.875	4705
1737394200	733.625	-5.75	-0.78	747.25	748.5	723	8198
1737135000	739.375	5.5	0.75	741.25	749	730.625	2176
1737048600	733.875	1.25	0.17	740.75	751.5	724	1649
1736962200	732.625	3	0.41	733.75	739.25	723	1866
1736875800	729.625	1.13	0.15	733.75	741	718.75	1971
1736789400	728.5	3.88	0.53	729.5	737.75	716.5	1102

Capman Green Energy Fund...

Ubsetf Emig Esg

First Trust Dividend Str...

Abertis Infrastructure (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관