Mitchell Services Limited【MSV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Mitchell Services Limited (MSV)
Mitchell Services Limited (MSV) 과거

Mitchell Services Limited (MSV)

0.325

0.00

( 0.00% )

업데이트: 08:51:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-7.14285714286	0.35	0.35	0.325	204677	0.33714493	DE
4	-0.03	-8.45070422535	0.355	0.36	0.325	169283	0.34391694	DE
12	-0.06	-15.5844155844	0.385	0.42	0.325	288466	0.37440971	DE
26	-0.09	-21.686746988	0.415	0.485	0.325	302450	0.40241387	DE
52	-0.025	-7.14285714286	0.35	0.485	0.325	286306	0.39370047	DE
156	-0.085	-20.7317073171	0.41	0.485	0.26	196555	0.37952548	DE
260	0.264	432.786885246	0.061	0.67	0.057	255747	0.35126465	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732598100	0.325	-0.01	-2.99	0.34	0.34	0.325	446728
1732511700	0.335	0	0.00	0.34	0.34	0.33	331151
1732252500	0.335	-0.005	-1.47	0.3449999	0.3449999	0.335	371358
1732166100	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	202736
1732079700	0.3449999	0	0.00	0.35	0.35	0.3449999	97098
1731993300	0.3449999	0	0.00	0.35	0.35	0.3449999	21043
1731906900	0.3449999	0	0.00	0.3449999	0.3449999	0.34	164033
1731647700	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.34	46510
1731561300	0.34	0	0.00	0.3449999	0.3449999	0.34	62866
1731474900	0.34	0	0.00	0.34	0.3449999	0.34	267680
1731388500	0.34	0	0.00	0.35	0.35	0.34	102088
1731302100	0.34	0	0.00	0.35	0.35	0.34	244117
1731042900	0.34	-0.01	-2.86	0.35	0.35	0.34	355667
1730956500	0.35	-0.005	-1.41	0.35	0.35	0.3449999	175222
1730870100	0.355	0.005	1.43	0.35	0.355	0.3449999	135240
1730783700	0.35	0	0.00	0.35	0.35	0.35	35767
1730697300	0.35	-0.01	-2.78	0.36	0.36	0.35	188410
1730438100	0.36	0.005	1.41	0.36	0.36	0.35	231952
1730351700	0.355	0.005	1.43	0.35	0.355	0.35	188334
1730265300	0.35	0	0.00	0.355	0.355	0.35	66024
1730178900	0.35	0	0.00	0.355	0.355	0.35	98371
1730092500	0.35	0	0.00	0.355	0.355	0.35	37672
1729833300	0.35	0	0.00	0.35	0.355	0.35	620902
1729746900	0.35	-0.005	-1.41	0.36	0.36	0.35	398291
1729660500	0.355	-0.005	-1.39	0.36	0.37	0.355	369439
1729574100	0.36	-0.0325	-8.28	0.38	0.38	0.3474999	1575004
1729487700	0.3925	0.0125	3.29	0.4	0.4	0.39	31863
1729228500	0.38	-0.015	-3.80	0.39	0.39	0.375	745032
1729142100	0.395	0	0.00	0.4	0.4	0.395	25800
1729055700	0.395	0	0.00	0.385	0.395	0.385	163968
1728969300	0.395	0.01	2.60	0.39	0.4	0.385	269936
1728882900	0.385	0.005	1.32	0.39	0.39	0.38	98449
1728623700	0.38	0.005	1.33	0.39	0.39	0.38	134635
1728537300	0.375	-0.01	-2.60	0.38	0.38	0.375	40667
1728450900	0.385	-0.005	-1.28	0.385	0.385	0.38	306313
1728364500	0.39	0	0.00	0.395	0.395	0.39	78553
1728278100	0.39	0.02	5.41	0.39	0.395	0.385	66152
1728022500	0.37	-0.015	-3.90	0.38	0.38	0.37	196298
1727936100	0.385	-0.005	-1.28	0.395	0.4	0.385	949547
1727849700	0.39	-0.01	-2.50	0.39	0.4099999	0.39	405284
1727763300	0.4	0	0.00	0.395	0.4	0.395	28555
1727676900	0.4	0	0.00	0.4	0.4	0.395	185686
1727417700	0.4	-0.005	-1.23	0.4	0.4	0.4	101243
1727331300	0.405	-0.01	-2.41	0.415	0.415	0.4	708416
1727244900	0.415	0	0.00	0.42	0.42	0.415	318390
1727158500	0.415	0.015	3.75	0.405	0.415	0.405	344216
1727072100	0.4	0	0.00	0.4	0.405	0.4	547477
1726812900	0.4	0	0.00	0.4	0.4	0.39	541458
1726726500	0.4	0.0125	3.23	0.395	0.4	0.395	531241
1726640100	0.3875	-0.0075	-1.90	0.395	0.395	0.385	858684
1726553700	0.395	0	0.00	0.395	0.395	0.39	318042
1726467300	0.395	0.005	1.28	0.395	0.4	0.39	299050
1726208100	0.39	0.005	1.30	0.39	0.395	0.39	200536
1726121700	0.385	0.005	1.32	0.385	0.385	0.375	761183
1726035300	0.38	0	0.00	0.38	0.38	0.38	0
1725948900	0.38	0.02	5.56	0.375	0.38	0.365	204686
1725862500	0.36	0	0.00	0.37	0.37	0.355	267017
1725603300	0.36	-0.01	-2.70	0.37	0.37	0.35	627951
1725516900	0.37	-0.015	-3.90	0.385	0.385	0.37	128377
1725430500	0.385	0.005	1.32	0.39	0.39	0.385	25001
1725344100	0.38	-0.005	-1.30	0.385	0.385	0.38	122805
1725257700	0.385	-0.005	-1.28	0.39	0.39	0.38	55971
1724998500	0.39	0.01	2.63	0.38	0.395	0.37	558970
1724912100	0.38	0.005	1.33	0.375	0.38	0.37	196013
1724825700	0.375	-0.015	-3.85	0.38	0.38	0.36	287176
1724739300	0.39	0.01	2.63	0.38	0.39	0.38	346393

Mitchell Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관