Motio Limited【MXO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Motio Limited (MXO)

0.026

-0.001

(-3.70%)

마감 20 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-7.14285714286	0.028	0.029	0.026	414093	0.02802333	DE
4	-0.008	-23.5294117647	0.034	0.036	0.026	472518	0.02967576	DE
12	-0.005	-16.1290322581	0.031	0.039	0.026	349994	0.03098633	DE
26	0.009	52.9411764706	0.017	0.044	0.017	466821	0.03131488	DE
52	0.003	13.0434782609	0.023	0.044	0.012	481599	0.02608772	DE
156	-0.048	-64.8648648649	0.074	0.08	0.012	312261	0.03177811	DE
260	-0.042	-61.7647058824	0.068	0.155	0.012	328412	0.05676987	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742361300	0.027	-0.001	-3.57	0.027	0.027	0.027	203848
1742274900	0.028	0	0.00	0.028	0.028	0.028	315545
1742188500	0.028	0	0.00	0.028	0.028	0.028	22000
1741929300	0.028	-0.001	-3.45	0.028	0.028	0.028	30750
1741842900	0.029	0.001	3.57	0.029	0.029	0.029	48299
1741756500	0.028	0	0.00	0.028	0.028	0.028	1653872
1741670100	0.028	0	0.00	0.029	0.029	0.028	16189
1741583700	0.028	0	0.00	0.028	0.028	0.028	1480274
1741324500	0.028	0.001	3.70	0.028	0.028	0.028	326363
1741238100	0.027	0	0.00	0.027	0.027	0.027	0
1741151700	0.027	0	0.00	0.028	0.029	0.027	300377
1741065300	0.027	-0.003	-10.00	0.028	0.028	0.027	568000
1740978900	0.03	0	0.00	0.03	0.03	0.03	256109
1740719700	0.03	-0.003	-9.09	0.033	0.033	0.029	1237399
1740633300	0.033	-0.002	-5.71	0.033	0.033	0.033	164230
1740546900	0.035	0.004	12.90	0.035	0.036	0.034	1204430
1740460500	0.031	-0.001	-3.13	0.032	0.032	0.031	702288
1740374100	0.032	0	0.00	0.032	0.032	0.032	110197
1740114900	0.032	-0.002	-5.88	0.032	0.032	0.032	63961
1740028500	0.034	0	0.00	0.034	0.034	0.034	0
1739942100	0.034	0	0.00	0.034	0.034	0.034	5046
1739855700	0.034	0.002	6.25	0.034	0.034	0.034	14166
1739769300	0.032	0.001	3.23	0.032	0.032	0.032	98424
1739510100	0.031	0	0.00	0.031	0.031	0.031	0
1739423700	0.031	0	0.00	0.031	0.031	0.031	44829
1739337300	0.031	0	0.00	0.031	0.031	0.031	24306
1739250900	0.031	0	0.00	0.031	0.031	0.031	3130
1739164500	0.031	0	0.00	0.031	0.031	0.031	14878
1738905300	0.031	0	0.00	0.031	0.031	0.031	136094
1738818900	0.031	0	0.00	0.031	0.031	0.031	0
1738732500	0.031	0	0.00	0.031	0.031	0.031	30792
1738646100	0.031	-0.005	-13.89	0.031	0.031	0.031	1197093
1738559700	0.036	0.003	9.09	0.033	0.036	0.033	431783
1738300500	0.033	-0.003	-8.33	0.033	0.033	0.033	30303
1738214100	0.036	0	0.00	0.036	0.036	0.036	0
1738127700	0.036	0	0.00	0.036	0.036	0.036	0
1738041300	0.036	-0.002	-5.26	0.039	0.039	0.036	281896
1737695700	0.038	0.004	11.76	0.036	0.038	0.035	1030383
1737609300	0.034	0.002	6.25	0.032	0.034	0.032	748960
1737522900	0.032	0.003	10.34	0.031	0.032	0.031	285392
1737436500	0.029	0	0.00	0.029	0.029	0.029	0
1737350100	0.029	-0.002	-6.45	0.029	0.029	0.029	19410
1737090900	0.031	0	0.00	0.031	0.0315	0.031	354352
1737004500	0.031	-0.001	-3.13	0.028	0.031	0.028	498529
1736918100	0.032	0	0.00	0.032	0.032	0.032	0
1736831700	0.032	-0.002	-5.88	0.032	0.032	0.032	3130
1736745300	0.034	0	0.00	0.034	0.034	0.034	2
1736486100	0.034	0.0015	4.62	0.0325	0.034	0.0325	201462
1736399700	0.0325	-0.0015	-4.41	0.034	0.034	0.0325	129411
1736313300	0.034	0.006	21.43	0.029	0.034	0.029	367135
1736226900	0.028	0	0.00	0.028	0.028	0.028	0
1736140500	0.028	-0.001	-3.45	0.029	0.029	0.027	1278293
1735881300	0.029	-0.002	-6.45	0.031	0.031	0.029	250575
1735794900	0.031	0	0.00	0.031	0.031	0.031	8807
1735617660	0.031	0	0.00	0.031	0.031	0.031	79282
1735535700	0.031	0	0.00	0.031	0.031	0.031	0
1735276500	0.031	0.001	3.33	0.031	0.031	0.031	31588
1735014060	0.03	0.002	7.14	0.031	0.031	0.03	46887
1734930900	0.028	-0.007	-20.00	0.031	0.031	0.025	839273
1734671700	0.035	0	0.00	0.034	0.035	0.034	53834

Invesco Defence Innovati...

Woodside Petroleum

S&P ASX 200 Gross Total ...

$Calfrac Well Services (CFW)의 로고.$

Calfrac Well Services

Fuller Smith & Turner

Cannovum Cannabis

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관