Mastercard Incorporated【1MA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Mastercard Incorporated (1MA)

538.50

-3.10

(-0.57%)

마감 05 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	13.3	2.53236862148	525.2	552.1	525.1	61	543.9218241	DE
4	45.95	9.32900213176	492.55	552.1	481.85	40	525.07832898	DE
12	40.35	8.09996988859	498.15	552.1	481.85	46	510.63373828	DE
26	130.2	31.8883174137	408.3	552.1	406.5	39	483.71815534	DE
52	108.1	25.1161710037	430.4	552.1	357	34	459.41862607	DE
156	171.1	46.5704953729	367.4	552.1	357	33	451.20822643	DE
260	171.1	46.5704953729	367.4	552.1	357	33	451.20822643	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	-4.5	-0.87	508.3	513.6	508.3	53
1737564900	518.1	0	0.00	518.1	518.1	518.1	0
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
1733763300	495.45	-4.95	-0.99	502.7	503.1	495.45	129
1733504100	500.4	1.45	0.29	498.4	501.5	495.65	135
1733417700	498.95	5.95	1.21	496.65	498.95	493.7	24
1733331300	493	-12.8	-2.53	498.2	499.9	493	27
1733244900	505.8	0	0.00	507.7	508.2	505	46
1733158500	505.8	-4.3	-0.84	505.7	508.3	505.6	36
1732899300	510.1	0	0.00	510.1	510.1	510.1	0
1732812900	510.1	4.8	0.95	509	510.1	509	17
1732726500	505.3	2.2	0.44	501.3	505.3	501.3	10
1732640100	503.1	0.5	0.10	505.3	505.3	503.1	21
1732553700	502.6	5.05	1.01	502.8	502.8	502.6	20
1732294500	497.55	11.25	2.31	497.05	497.55	496.9	13
1732208100	486.3	-9.15	-1.85	490.8	490.8	486.3	4
1732121700	495.45	2.65	0.54	491.3	495.45	491.3	27
1732035300	492.8	-2.7	-0.54	492.8	492.8	492.8	1
1731948900	495.5	0	0.00	495.5	495.5	495.5	0
1731689700	495.5	0	0.00	494.55	495.5	494.55	19
1731603300	495.5	-7	-1.39	495.5	495.5	495.5	7
1731516900	502.5	3.7	0.74	501.7	502.5	497.85	21
1731430500	498.8	-1	-0.20	498.15	498.8	498	14
1731344100	499.8	15.45	3.19	495.9	499.8	495.9	28
1731084900	484.35	-2.5	-0.51	484.35	484.35	484.35	2
1730998500	486.85	-0.3	-0.06	486.85	486.85	486.85	6
1730912100	487.15	22.15	4.76	483.95	489.55	477.85	234
1730825700	465	0	0.00	465	465	465	0
1730739300	465	2	0.43	469.9	469.9	465	25

Vontobel Financial Produ...

InterAmerican Developmen...

Amundi US Treasury Bond ...

Tech Park Optela Ad

BNP Paribas Issuance

BNP Paribas Issuance

Allied Tecnologia ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관