Morphic Ethical Equities Fund Limited【MEC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Morphic Ethical Equities Fund Limited (MEC)
Morphic Ethical Equities Fund Limited (MEC) 과거

Morphic Ethical Equities Fund Limited (MEC)

1.065

0.01

(0.95%)

마감 31 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-1.84331797235	1.085	1.085	1.05	53204	1.0595165	DE
4	0.045	4.41176470588	1.02	1.085	1.02	40586	1.04990041	DE
12	0.06	5.97014925373	1.005	1.085	1.005	31734	1.04716957	DE
26	0.06	5.97014925373	1.005	1.085	0.955	29913	1.01863597	DE
52	0.05	4.92610837438	1.015	1.12	0.955	63679	1.03660905	DE
156	-0.135	-11.25	1.2	1.29	0.84	47393	1.02562816	DE
260	0.095	9.79381443299	0.97	1.405	0.7	44819	1.04842783	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738214100	1.055	0	0.48	1.055	1.055	1.055	2882
1738127700	1.05	0	0.00	1.07	1.07	1.05	2
1738041300	1.05	-0.02	-1.41	1.07	1.07	1.05	77800
1737695700	1.065	-0.02	-1.84	1.06	1.075	1.06	135010
1737609300	1.085	0	0.00	1.085	1.085	1.085	3
1737522900	1.085	0.02	1.88	1.05	1.085	1.05	30569
1737436500	1.065	0	0.00	1.065	1.065	1.065	0
1737350100	1.065	0.03	3.40	1.06	1.065	1.06	515
1737090900	1.03	-0.04	-3.29	1.07	1.07	1.03	3284
1737004500	1.065	0.02	1.91	1.05	1.065	1.05	43183
1736918100	1.045	0.01	0.97	1.04	1.06	1.04	36620
1736831700	1.035	0	0.00	1.035	1.035	1.035	0
1736745300	1.035	-0.01	-0.48	1.045	1.055	1.035	102618
1736486100	1.04	-0.02	-1.42	1.055	1.055	1.04	85767
1736399700	1.055	0.01	1.44	1.04	1.055	1.04	20206
1736313300	1.04	0	0.00	1.04	1.05	1.04	4048
1736226900	1.04	0.02	1.96	1.055	1.06	1.03	42441
1736140500	1.02	0	0.00	1.02	1.02	1.02	26723
1735881300	1.02	0	0.00	1.02	1.02	1.02	0
1735794900	1.02	0	0.00	1.02	1.02	1.02	0
1735622100	1.02	0	0.00	1.02	1.02	1.02	0
1735535700	1.02	-0.03	-2.39	1.02	1.02	1.02	7000
1735276500	1.045	0	0.00	1.045	1.045	1.045	99
1735014060	1.045	0	0.00	1.045	1.045	1.045	1
1734930900	1.045	-0.02	-1.88	1.065	1.065	1.045	13071
1734671700	1.065	0.02	1.91	1.06	1.065	1.06	583
1734585300	1.045	-0.01	-0.48	1.05	1.05	1.045	33309
1734498900	1.05	0	0.00	1.05	1.05	1.05	0
1734412500	1.05	0	0.00	1.05	1.055	1.05	11657
1734326100	1.05	-0.01	-0.47	1.06	1.06	1.05	35000
1734066900	1.055	-0.02	-1.40	1.055	1.06	1.055	22759
1733980500	1.07	0.04	3.38	1.05	1.07	1.05	40736
1733894100	1.035	-0.02	-1.90	1.05	1.05	1.035	10182
1733807700	1.055	0	0.00	1.055	1.055	1.055	0
1733721300	1.055	0	0.48	1.07	1.08	1.05	111337
1733462100	1.05	-0.01	-0.94	1.055	1.055	1.05	1000
1733375700	1.06	0	0.00	1.055	1.06	1.04	145002
1733289300	1.06	0	0.00	1.07	1.075	1.06	2551
1733202900	1.06	-0.01	-0.93	1.07	1.07	1.06	62686
1733116500	1.07	0	0.00	1.07	1.07	1.07	46
1732857300	1.07	0.02	1.42	1.07	1.07	1.07	46
1732770900	1.055	-0.01	-0.94	1.065	1.065	1.055	12995
1732684500	1.065	0	0.47	1.065	1.065	1.06	11619
1732598100	1.06	0	0.00	1.055	1.065	1.055	17033
1732511700	1.06	0.02	1.92	1.04	1.06	1.04	11614
1732252500	1.04	0.01	0.97	1.055	1.06	1.03	160882
1732166100	1.03	0.01	0.49	1.035	1.035	1.03	8005
1732079700	1.025	0	0.49	1.025	1.025	1.025	29500
1731993300	1.02	0.01	0.49	1.0149999	1.02	1.0149999	188
1731906900	1.0149999	-0.02	-1.46	1.025	1.025	1.0149999	51000
1731647700	1.03	0	0.00	1.035	1.035	1.03	1930
1731561300	1.03	0	0.00	1.03	1.03	1.03	0
1731474900	1.03	-0.02	-1.44	1.06	1.06	1.025	20030
1731388500	1.045	0.03	3.47	1.01	1.045	1.01	6673
1731302100	1.01	-0.01	-0.98	1.02	1.02	1.01	41155
1731042900	1.02	0.01	0.99	1.0149999	1.02	1.0149999	42663
1730956500	1.01	0.02	2.02	1.0049999	1.01	1.0049999	2096
1730870100	0.99	0	0.00	0.99	0.99	0.99	0
1730783700	0.99	-0.01	-1.00	1	1	0.99	45900
1730697300	1	-0.01	-0.99	1.01	1.01	1	8941
1730438100	1.01	0.01	0.50	1.0049999	1.01	1.0049999	8891
1730351700	1.0049999	0	0.50	1.0049999	1.0049999	1	31748

Morphic Ethical Equities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관