Emerson Radio Corp【MSN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Emerson Radio Corp (MSN)
Emerson Radio Corp (MSN) 과거

Emerson Radio Corp (MSN)

0.4601

-0.0049

(-1.05%)

마감 01 3월 6:00AM

0.4601

0.00

(0.00%)

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0259	-5.329218107	0.486	0.5	0.4505	8067	0.46603477	CS
4	-0.0257	-5.29024289831	0.4858	0.529999	0.45	13703	0.47818356	CS
12	0.0301	7	0.43	0.59	0.411	103144	0.53182752	CS
26	-0.0259	-5.329218107	0.486	0.59	0.3505	52720	0.52146434	CS
52	-0.0599	-11.5192307692	0.52	0.834288	0.3505	36814	0.51641201	CS
156	-0.3099	-40.2467532468	0.77	0.908199	0.3505	23746	0.57434817	CS
260	-0.3499	-43.1975308642	0.81	2.6	0.3505	121362	1.18046254	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	0.4601	-0.0049	-1.05	0.46	0.49	0.46	22311
1740699000	0.465	0.005	1.09	0.46	0.49	0.46	11989
1740612600	0.46	0	0.00	0.4649	0.47495	0.4505	11872
1740526200	0.46	-0.0298	-6.08	0.498	0.498	0.46	7968
1740439800	0.4898	0.0188	3.99	0.5	0.5	0.4572	4782
1740180600	0.471	-0.0089	-1.85	0.486	0.486	0.4672	3724
1740094200	0.4799	-0.0004	-0.08	0.48	0.4988	0.47	24046
1740007800	0.4803	0.0132	2.83	0.482	0.4999	0.4672	31497
1739921400	0.4671	-0.0327	-6.54	0.51	0.51	0.4671	17939
1739575800	0.4998	0.0239	5.02	0.498	0.5	0.458	20245
1739489400	0.4759	0.0004	0.08	0.47	0.4812	0.450101	6401
1739403000	0.4755	-0.0147	-3.00	0.49	0.5	0.4755	17513
1739316600	0.4902	-0.0098	-1.96	0.51	0.51	0.49	17635
1739230200	0.5	0.034	7.30	0.5	0.5	0.4751	14850
1738971000	0.466	0.0048	1.04	0.4637	0.4793	0.4601	4672
1738884600	0.4612	0.0006	0.13	0.461	0.4845	0.461	2146
1738798200	0.4606	-0.0296	-6.04	0.4617	0.489999	0.46	25234
1738711800	0.4902	0.012	2.51	0.5	0.5	0.4616	11465
1738625400	0.4782	-0.0108	-2.21	0.45	0.4926	0.45	20096
1738366200	0.489	-0.041	-7.74	0.4858	0.529999	0.4858	6284
1738279800	0.53	0.038	7.72	0.52	0.53	0.4859	9445
1738193400	0.492	-0.028	-5.38	0.52	0.52	0.490001	5760
1738107000	0.52	0.032	6.56	0.519	0.53	0.4858	9248
1738020600	0.488	-0.013	-2.59	0.5	0.5	0.4858	12733
1737761400	0.501	-0.009	-1.76	0.505	0.5235	0.495	18662
1737675000	0.51	0	0.00	0.51	0.51	0.51	0
1737588600	0.51	-0.0175	-3.32	0.5421	0.5421	0.5001	6450
1737502200	0.5275	0.0225	4.46	0.51	0.5275	0.487001	18771
1737156600	0.505	0.0148	3.02	0.501	0.51	0.486	17006
1737070200	0.4902	0.0002	0.04	0.49	0.51	0.4821	30057
1736983800	0.49	-0.03	-5.77	0.515	0.5286	0.4825	21890
1736897400	0.52	0.0382	7.93	0.482	0.53	0.482	94924
1736811000	0.4818	0.0018	0.38	0.4773	0.51	0.4701	64344
1736551800	0.48	-0.06	-11.11	0.4607	0.4938	0.4601	112138
1736379000	0.54	-0.0023	-0.42	0.5011	0.54	0.49	366514
1736292600	0.5423	0.1072	24.64	0.5897	0.59	0.46	4363689
1736206200	0.4351	0.0016	0.37	0.445	0.45	0.43	9682
1735947000	0.4335	0.0134	3.19	0.445	0.445	0.422	9814
1735860600	0.4201	0.0001	0.02	0.43	0.446	0.4201	11936
1735687800	0.42	-0.0087	-2.03	0.445	0.4501	0.42	4792
1735601400	0.4287	-0.001985	-0.46	0.422	0.4399	0.4217	47126
1735342200	0.430685	-0.001515	-0.35	0.4459	0.4459	0.4251	9297
1735255800	0.4322	0.0071	1.67	0.431	0.4433	0.4251	3028
1735077840	0.4251	0.0037	0.88	0.429	0.429	0.4202	12774
1734996600	0.4214	-0.0099	-2.30	0.4278	0.429	0.42	2368
1734737400	0.4313	0.0103	2.45	0.4286	0.442	0.4109999	31917
1734651000	0.421	0.001	0.24	0.425	0.4265	0.42	9746
1734564600	0.42	-0.0011	-0.26	0.42	0.441899	0.42	13505
1734478200	0.4211	-0.0089	-2.07	0.436	0.4399	0.42	3944
1734391800	0.43	0.009	2.14	0.427	0.43	0.42	3905
1734132600	0.421	0.0005	0.12	0.42	0.4275	0.42	3310
1734046200	0.4205	-0.0005	-0.12	0.429	0.429	0.4203	1125
1733959800	0.421	-0.004	-0.94	0.43	0.43	0.421	1459
1733873400	0.425	-0.0006	-0.14	0.42	0.43	0.42	3535
1733787000	0.4256	-0.0044	-1.02	0.4288	0.43	0.42	12322
1733527800	0.43	0.004999	1.18	0.43	0.43	0.42	1456
1733441400	0.425001	0.004201	1.00	0.42	0.43	0.42	3033
1733355000	0.4208	0.0008	0.19	0.4221	0.43	0.4202	8211
1733268600	0.42	0.0248	6.28	0.422	0.43	0.4099999	16702
1733182200	0.3952	-0.0108	-2.66	0.4099999	0.4155	0.3505	173383

WisdomTree Commodity Sec...

BNP Paribas Issuance

Xtrackers Russell 2000 U...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관