Mastercard Incorporated【1MA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Mastercard Incorporated (1MA)

495.60

-14.50

(-2.84%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-51.5	-9.41326996893	547.1	554.6	505.7	40	539.38457711	DE
4	-48.9	-8.98071625344	544.5	554.6	505.7	41	542.29039781	DE
12	-14.2	-2.78540604158	509.8	554.6	481.85	48	524.49971158	DE
26	56.2	12.7901684115	439.4	554.6	435.2	40	504.23925321	DE
52	62	14.2988929889	433.6	554.6	357	33	473.52152798	DE
156	128.2	34.8938486663	367.4	554.6	357	33	459.79673582	DE
260	128.2	34.8938486663	367.4	554.6	357	33	459.79673582	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741366500	505.7	-4.4	-0.86	505.7	505.7	505.7	22
1741280100	510.1	-8.4	-1.62	512.6	512.6	509.9	31
1741193700	518.5	-23	-4.25	522.29999	522.5	518.5	10
1741107300	541.5	-12.5	-2.26	550.2	550.2	538.9	46
1741020900	554	8.4	1.54	554	554.6	552.5	37
1740761700	545.6	-4.1	-0.75	547.1	548.29999	537.6	77
1740675300	549.7	9.2	1.70	539.1	549.7	537.2	94
1740588900	540.5	12.9	2.45	530.29999	540.79999	530.29999	19
1740502500	527.6	-5.9	-1.11	530.7	533.29999	524.9	21
1740416100	533.5	-5.5	-1.02	531.4	536.2	518.1	32
1740156900	539	-4.1	-0.75	539	539	539	9
1740070500	543.1	2.9	0.54	543.1	543.1	543.1	1
1739984100	540.2	-0.9	-0.17	540.2	540.2	540.2	8
1739897700	541.1	0	0.00	541.1	541.1	541.1	0
1739811300	541.1	-0.8	-0.15	540.2	541.1	540.2	11
1739552100	541.9	-1.7	-0.31	541.9	541.9	541.9	11
1739465700	543.6	2.6	0.48	540.1	543.6	540.1	28
1739379300	541	-1.6	-0.29	541	545.79999	540.1	99
1739292900	542.6	-5	-0.91	547.1	553	542.6	74
1739206500	547.6	3.5	0.64	544.5	550.7	542.4	121
1738947300	544.1	0	0.00	544.1	544.1	544.1	0
1738860900	544.1	7.2	1.34	553.29999	553.29999	544.1	16
1738774500	536.9	-1.6	-0.30	538.5	540.2	536.9	4
1738688100	538.5	-3.1	-0.57	548.6	548.6	538.5	91
1738601700	541.6	-0.6	-0.11	536.1	544.7	536.1	40
1738342500	542.2	-5.9	-1.08	546.7	547.5	542	134
1738256100	548.1	19.6	3.71	533.29999	552.1	531.4	122
1738169700	528.5	3.3	0.63	532.1	532.1	525.1	6
1738083300	525.2	14.5	2.84	525.2	525.2	525.2	5
1737996900	510.7	2.5	0.49	502.9	510.7	502.9	8
1737737700	508.2	-5.4	-1.05	508.7	512.1	508.2	82
1737651300	513.6	5.5	1.08	508.3	513.6	508.3	53
1737564900	508.1	-10	-1.93	508.2	508.2	508.1	18
1737478500	518.1	-9.6	-1.82	496.65	518.1	496.65	6
1737392100	527.7	27.5	5.50	499.5	531.6	499.45	149
1737132900	500.2	-5.7	-1.13	500.2	500.2	500.2	36
1737046500	505.9	4.6	0.92	506	506	505.9	11
1736960100	501.3	19.25	3.99	501.3	501.3	501.3	14
1736873700	482.05	0	0.00	482.05	482.05	482.05	0
1736787300	482.05	-21.45	-4.26	494.8	494.8	481.85	17
1736528100	503.5	5.5	1.10	509.4	509.5	503.5	35
1736441700	498	-1.8	-0.36	489.75	498	489.7	16
1736355300	499.8	2.45	0.49	497.45	499.8	497.45	11
1736268900	497.35	-4.75	-0.95	492.55	497.35	492.55	3
1736182500	502.1	-3.3	-0.65	523.79999	523.79999	502.1	276
1735923300	505.4	-8.2	-1.60	511.5	512.1	504.8	89
1735836900	513.6	7.8	1.54	527.5	527.5	510	114
1735577700	505.8	-5.8	-1.13	527.4	527.4	505	123
1735318500	511.6	2.5	0.49	510	515.5	510	40
1734972900	509.1	8.9	1.78	512.4	512.4	509.1	14
1734713700	500.2	0	0.00	500.2	500.2	500.2	0
1734627300	500.2	-12	-2.34	500.3	500.3	500.2	8
1734540900	512.2	8.2	1.63	505.3	512.4	505.3	28
1734454500	504	-1.8	-0.36	504	504	504	10
1734368100	505.8	-2.8	-0.55	506.3	507.7	502.4	92
1734108900	508.6	-1.2	-0.24	509.8	510.5	508.4	27
1734022500	509.8	4.3	0.85	509.9	509.9	509.8	25
1733936100	505.5	1.7	0.34	504	505.5	504	21
1733849700	503.8	8.35	1.69	498.45	503.8	497.35	142

Amundi Pan Africa UCITS ...

Emp De Premoldados Sa Em... PNB

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관