Metals X Limited【MLX】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
Metals X Limited (MLX)
Metals X Limited (MLX) 과거

Metals X Limited (MLX)

0.665

0.125

(23.15%)

마감 16 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.13	24.2990654206	0.535	0.69	0.495	1975594	0.52566842	DE
4	0.185	38.5416666667	0.48	0.69	0.48	2940496	0.53366364	DE
12	0.265	66.25	0.4	0.69	0.395	2090160	0.49053464	DE
26	0.265	66.25	0.4	0.69	0.39	2112946	0.46260241	DE
52	0.315	90	0.35	0.69	0.335	2500953	0.44282627	DE
156	0.05	8.13008130081	0.615	0.78	0.24	2458542	0.38715903	DE
260	0.603	972.580645161	0.062	0.78	0.043	2463829	0.32996499	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	0.665	0.125	23.15	0.62	0.6899999	0.615	33329342
1741842900	0.54	0.015	2.86	0.525	0.55	0.525	1812071
1741756500	0.525	0.015	2.94	0.515	0.53	0.515	2618912
1741670100	0.51	-0.0175	-3.32	0.515	0.5175	0.495	2979841
1741583700	0.5275	-0.0125	-2.31	0.545	0.545	0.525	1031035
1741324500	0.54	0	0.00	0.54	0.552	0.53	1481745
1741238100	0.54	0.01	1.89	0.535	0.545	0.53	1766435
1741151700	0.53	0.005	0.95	0.525	0.54	0.52	2471956
1741065300	0.525	0.005	0.96	0.515	0.53	0.505	3961767
1740978900	0.52	0.015	2.97	0.505	0.5225	0.505	1778299
1740719700	0.505	-0.04	-7.34	0.54	0.54	0.495	5523535
1740633300	0.545	0.005	0.93	0.535	0.555	0.535	2308424
1740546900	0.54	-0.025	-4.42	0.555	0.555	0.535	1979823
1740460500	0.5649999	-0.005	-0.88	0.555	0.5725	0.55	2808492
1740374100	0.5699999	0.0149999	2.70	0.545	0.5699999	0.535	3735648
1740114900	0.555	-0.0025	-0.45	0.56	0.56	0.54	1805335
1740028500	0.5575	0.0125	2.29	0.54	0.56	0.537	3029600
1739942100	0.545	-0.0075	-1.36	0.55	0.5649999	0.54	3686420
1739855700	0.5525	0.015	2.79	0.545	0.555	0.54	3383023
1739769300	0.5375	0.0275	5.39	0.51	0.545	0.51	5764808
1739510100	0.51	0.01	2.00	0.49	0.51	0.49	2952485
1739423700	0.5	0.025	5.26	0.48	0.5	0.48	3742339
1739337300	0.475	-0.005	-1.04	0.48	0.485	0.4725	1212482
1739250900	0.48	-0.0025	-0.52	0.485	0.49	0.48	806338
1739164500	0.4825	0.0005	0.10	0.485	0.4875	0.4775	1256088
1738905300	0.482	-0.005	-1.03	0.48	0.4925	0.4775	1644294
1738818900	0.487	0.017	3.62	0.47	0.4875	0.47	1327787
1738732500	0.47	0.015	3.30	0.455	0.47	0.455	976142
1738646100	0.455	-0.0025	-0.55	0.47	0.47	0.45	3395779
1738559700	0.4575	-0.0225	-4.69	0.475	0.485	0.45	4047413
1738300500	0.48	-0.005	-1.03	0.49	0.495	0.475	1349977
1738214100	0.485	0.005	1.04	0.48	0.5	0.475	2806406
1738127700	0.48	0.025	5.49	0.45	0.485	0.45	4829023
1738041300	0.455	0.005	1.11	0.45	0.46	0.44	1823892
1737695700	0.45	0	0.00	0.46	0.46	0.45	530812
1737609300	0.45	-0.005	-1.10	0.45	0.46	0.45	2005163
1737522900	0.455	0.005	1.11	0.46	0.46	0.4475	2133583
1737436500	0.45	0.015	3.45	0.445	0.455	0.44	2850007
1737350100	0.435	-0.005	-1.14	0.44	0.44	0.4275	1115964
1737090900	0.44	0	0.00	0.44	0.445	0.435	1028848
1737004500	0.44	0.005	1.15	0.435	0.45	0.43	1525998
1736918100	0.435	-0.002	-0.46	0.44	0.4425	0.43	1068388
1736831700	0.437	0.0145	3.43	0.42	0.44	0.42	1852773
1736745300	0.4225	-0.0125	-2.87	0.435	0.435	0.42	1348426
1736486100	0.435	-0.005	-1.14	0.435	0.435	0.425	938169
1736399700	0.44	0.025	6.02	0.42	0.44	0.42	2283529
1736313300	0.415	0.003	0.73	0.4099999	0.425	0.4099999	1185606
1736226900	0.412	0.007	1.73	0.4099999	0.415	0.4025	1163125
1736140500	0.405	-0.0075	-1.82	0.4099999	0.4125	0.4	1582928
1735881300	0.4125	-0.0175	-4.07	0.425	0.425	0.4099999	509876
1735794900	0.43	0.015	3.61	0.405	0.43	0.405	1172032
1735617660	0.415	0.01	2.47	0.4099999	0.415	0.405	624081
1735535700	0.405	-0.0025	-0.61	0.4099999	0.4099999	0.405	144277
1735276500	0.4074999	0.0074999	1.87	0.4	0.415	0.4	480181
1735014060	0.4	-0.005	-1.23	0.4	0.405	0.395	1782988
1734930900	0.405	0.0025	0.62	0.4	0.405	0.4	622294
1734671700	0.4025	-0.0025	-0.62	0.4	0.405	0.4	1841334
1734585300	0.405	0.005	1.25	0.4	0.4099999	0.395	2973051
1734498900	0.4	-0.005	-1.23	0.4	0.4074999	0.395	5397804
1734412500	0.405	0.005	1.25	0.405	0.4099999	0.4	1844907
1734326100	0.4	-0.015	-3.61	0.415	0.415	0.395	3750911

BNP Paribas Issuance

Direxion Daily Technolog...

Rackla Metals (PK)

Vontobel Financial Produ...

Future Battery Minerals

BNP Paribas Issuance

IT0005561631 20250915 26...

BNP Paribas Issuance

Ish Sp500 Comms

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관