Mcphersons Limited【MCP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Mcphersons Limited (MCP)
Mcphersons Limited (MCP) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-4	0.25	0.255	0.235	52025	0.24298084	DE
4	-0.075	-23.8095238095	0.315	0.33	0.235	88958	0.26093585	DE
12	-0.065	-21.3114754098	0.305	0.34	0.235	73461	0.29265332	DE
26	-0.145	-37.6623376623	0.385	0.425	0.235	72541	0.33466447	DE
52	-0.365	-60.3305785124	0.605	0.615	0.235	106886	0.41500687	DE
156	-0.615	-71.9298245614	0.855	1.02	0.235	85951	0.53970997	DE
260	-1.23	-83.6734693878	1.47	3.4	0.235	246292	1.38895494	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	0.24	0	0.00	0.25	0.25	0.24	84252
1741842900	0.24	0	0.00	0.24	0.24	0.24	0
1741756500	0.24	0	0.00	0.24	0.24	0.24	5002
1741670100	0.24	-0.005	-2.04	0.24	0.24	0.235	40576
1741583700	0.245	0.005	2.08	0.255	0.255	0.245	97080
1741324500	0.24	-0.01	-4.00	0.245	0.245	0.24	88468
1741238100	0.25	-0.005	-1.96	0.25	0.25	0.25	28999
1741151700	0.255	0.015	6.25	0.235	0.255	0.235	94046
1741065300	0.24	-0.01	-4.00	0.255	0.255	0.24	281275
1740978900	0.25	-0.005	-1.96	0.25	0.255	0.25	64644
1740719700	0.255	0	0.00	0.255	0.255	0.25	163904
1740633300	0.255	0	0.00	0.265	0.265	0.255	133572
1740546900	0.255	-0.05	-16.39	0.3	0.3	0.255	473547
1740460500	0.305	0	0.00	0.315	0.315	0.3	35699
1740374100	0.305	-0.02	-6.15	0.325	0.325	0.305	105990
1740114900	0.325	0.005	1.56	0.32	0.325	0.31	25680
1740028500	0.32	0.015	4.92	0.32	0.32	0.32	7141
1739942100	0.305	-0.005	-1.61	0.305	0.305	0.305	3000
1739855700	0.31	0	0.00	0.31	0.31	0.31	15500
1739769300	0.31	-0.005	-1.59	0.31	0.31	0.31	19211
1739510100	0.315	-0.015	-4.55	0.32	0.32	0.315	24207
1739423700	0.33	0.015	4.76	0.315	0.33	0.31	71626
1739337300	0.315	-0.005	-1.56	0.315	0.315	0.315	36243
1739250900	0.32	0	0.00	0.32	0.32	0.32	0
1739164500	0.32	0	0.00	0.3275	0.33	0.32	21859
1738905300	0.32	-0.01	-3.03	0.325	0.325	0.32	9514
1738818900	0.33	0.005	1.54	0.32	0.33	0.32	61485
1738732500	0.325	0	0.00	0.325	0.325	0.325	6785
1738646100	0.325	0	0.00	0.32	0.325	0.32	31561
1738559700	0.325	0.005	1.56	0.32	0.325	0.32	4968
1738300500	0.32	-0.005	-1.54	0.32	0.32	0.32	10784
1738214100	0.325	-0.0075	-2.26	0.33	0.335	0.325	69841
1738127700	0.3325	-0.0025	-0.75	0.33	0.3325	0.33	52169
1738041300	0.335	-0.005	-1.47	0.34	0.34	0.335	6583
1737695700	0.34	0.005	1.49	0.33	0.34	0.33	24951
1737609300	0.335	0.01	3.08	0.33	0.335	0.33	4843
1737522900	0.325	0	0.00	0.325	0.325	0.325	0
1737436500	0.325	0	0.00	0.34	0.34	0.325	5298
1737350100	0.325	-0.005	-1.52	0.325	0.335	0.325	23242
1737090900	0.33	-0.005	-1.49	0.335	0.335	0.33	70494
1737004500	0.335	0.01	3.08	0.335	0.335	0.335	5000
1736918100	0.325	0.01	3.17	0.325	0.325	0.325	82105
1736831700	0.315	-0.01	-3.08	0.32	0.33	0.315	104962
1736745300	0.325	-0.005	-1.52	0.3225	0.325	0.32	11382
1736486100	0.33	0.005	1.54	0.325	0.33	0.32	35739
1736399700	0.325	0	0.00	0.32	0.325	0.32	146677
1736313300	0.325	0	0.00	0.335	0.335	0.325	42407
1736226900	0.325	0.005	1.56	0.32	0.33	0.32	274914
1736140500	0.32	0.005	1.59	0.325	0.33	0.32	117834
1735881300	0.315	-0.005	-1.56	0.33	0.33	0.315	181715
1735794900	0.32	0	0.00	0.33	0.33	0.32	9223
1735617660	0.32	0.015	4.92	0.315	0.32	0.315	90790
1735535700	0.305	-0.01	-3.17	0.31	0.315	0.305	228191
1735276500	0.315	0.01	3.28	0.31	0.32	0.31	81196
1735014060	0.305	-0.005	-1.61	0.305	0.305	0.305	24999
1734930900	0.31	0.005	1.64	0.31	0.31	0.3	100271
1734671700	0.305	0	0.00	0.305	0.305	0.3	75611
1734585300	0.305	-0.0025	-0.81	0.305	0.3075	0.3	134065
1734498900	0.3075	0.0025	0.82	0.31	0.31	0.3075	115073
1734412500	0.305	-0.01	-3.17	0.305	0.305	0.305	2525
1734326100	0.315	0.0025	0.80	0.315	0.32	0.305	94665

Computer Modelling

Bastide Le Confort Medical

Intesa Sanpaolo

Phoenix Digital Assets

IT0005603755 20250321 28...

BNP Paribas Issuance

IT0005616302 20250602 19

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관