Macquarie Technology Group Ltd【MAQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Macquarie Technology Group Ltd (MAQ)
Macquarie Technology Group Ltd (MAQ) 과거

Macquarie Technology Group Ltd (MAQ)

85.15

0.05

(0.06%)

마감 20 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.45	-3.89390519187	88.6	88.6	84.25	17099	85.71243418	DE
4	1.1	1.30874479477	84.05	91.39	83	23776	87.91510161	DE
12	6.15	7.78481012658	79	91.39	78.53	26642	86.65571318	DE
26	-10.44	-10.9216445235	95.59	95.99	74.07	31986	84.57514577	DE
52	16.5	24.0349599417	68.65	98.35	68.18	30574	84.90882942	DE
156	18.24	27.260499178	66.91	98.35	52.67	19216	75.09477699	DE
260	59.15	227.5	26	98.35	19.2	14999	68.71913568	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737090900	85.1	-0.62	-0.72	86	86	84.74	15323
1737004500	85.72	0.56	0.66	86.45	86.45	84.55	23654
1736918100	85.16	-1.01	-1.17	85.92	85.92	85.01	14193
1736831700	86.17	-0.15	-0.17	86.56	87.07	85.18	17290
1736745300	86.32	-2.22	-2.51	88.6	88.6	85.93	15035
1736486100	88.54	-0.84	-0.94	89.44	89.95	87.78	26856
1736399700	89.38	1.07	1.21	88.4	89.39	87.22	40278
1736313300	88.31	-2.47	-2.72	89.11	89.68	87.5	35910
1736226900	90.78	1.88	2.11	88.4	91.39	88.4	54390
1736140500	88.9	0.54	0.61	88.61	89.34	88.42	22551
1735881300	88.36	0.39	0.44	88.17	88.445	87.26	19754
1735794900	87.97	-0.34	-0.39	87.88	88	86.14	20443
1735617660	88.31	-0.5	-0.56	88.45	88.64	85.92	12138
1735535700	88.81	2.37	2.74	86.6	88.82	86.37	27522
1735276500	86.44	0.44	0.51	86.27	87.1	85.5	22516
1735014060	86	0.65	0.76	85.39	86.25	83.69	11371
1734930900	85.35	1.3	1.55	84.05	85.35	83	24960
1734671700	84.05	0.7	0.84	82.99	84.09	81.51	57064
1734585300	83.35	-0.52	-0.62	82.18	83.35	81.26	28228
1734498900	83.87	-2.05	-2.39	83.9	84.82	83	25734
1734412500	85.92	0.78	0.92	85.02	86.12	84.33	11190
1734326100	85.14	-1.89	-2.17	86.35	87.17	84.57	20606
1734066900	87.03	1.76	2.06	85	90.15	85	23331
1733980500	85.27	-0.46	-0.54	85	85.77	84.04	20777
1733894100	85.73	-0.32	-0.37	85.7	86.83	85.08	24943
1733807700	86.045	-2.92	-3.28	86.27	88.45	85.1	25021
1733721300	88.96	0.82	0.93	89.38	90	88.67	16364
1733462100	88.14	-0.85	-0.96	88.3	88.3	86.94	26164
1733375700	88.99	1.72	1.97	87	90.55	86.86	52566
1733289300	87.27	-0.56	-0.64	89.98	89.98	85.25	20316
1733202900	87.83	0.11	0.13	88.22	88.92	87.5	15310
1733116500	87.715	0.17	0.19	87.99	88.8	87.01	16780
1732857300	87.55	0.08	0.09	85.76	88.02	85.76	14695
1732770900	87.47	1.5	1.74	86.5	88.26	86.49	31355
1732684500	85.975	1.01	1.18	85.25	86.1	84.88	35235
1732598100	84.97	-1.78	-2.05	86	86.63	84.45	29123
1732511700	86.75	-0.21	-0.24	87.38	87.7	86.43	26876
1732252500	86.96	-1.08	-1.23	86.3	88.04	86.3	24054
1732166100	88.04	-0.41	-0.46	88.99	88.99	87.38	20491
1732079700	88.45	-0.48	-0.54	88.81	89.36	87.41	34657
1731993300	88.93	-0.53	-0.59	90.78	90.78	88.61	27299
1731906900	89.46	-0.88	-0.97	90.67	90.67	88.99	14471
1731647700	90.34	0.71	0.79	90	90.9	89.57	31754
1731561300	89.63	-0.42	-0.47	90.34	90.35	88.8	16802
1731474900	90.05	0.46	0.51	90	90.96	89.26	27020
1731388500	89.59	-0.41	-0.46	90.1	90.15	88.77	13814
1731302100	90	2.21	2.52	88.3	90.21	88.3	22969
1731042900	87.79	1.07	1.23	86.5	88.32	85.61	34656
1730956500	86.72	-0.02	-0.02	86.78	88	86.36	16960
1730870100	86.735	1.29	1.50	85.56	86.78	85.56	33694
1730783700	85.45	-0.35	-0.41	86	86	85.35	28448
1730697300	85.8	0.51	0.60	85.54	87.54	85.29	24544
1730438100	85.29	2.38	2.87	83.17	86.28	82.36	54862
1730351700	82.91	1.68	2.07	80.25	83.33	80.25	28953
1730265300	81.23	-1.09	-1.32	82.6	82.94	80.62	24812
1730178900	82.32	1.71	2.12	80.97	83.025	80.805	70551
1730092500	80.61	2.36	3.02	79	81.035	78.53	41929
1729833300	78.25	1.97	2.58	76.07	78.77	76.07	104134
1729746900	76.28	-2.23	-2.84	79.99	80	76.08	49147
1729660500	78.51	-3.5	-4.27	82.5	82.51	78.5	52621
1729574100	82.01	0.05	0.06	81.89	82.9	80.28	59592
1729487700	81.96	-0.62	-0.75	83.09	84.52	81.74	18908

Macquarie Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관