MercedesBenz Group AG【1MBG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

MercedesBenz Group AG (1MBG)

52.01

0.09

( 0.17% )

업데이트: 17:04:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-0.801068090788	52.43	53.6	51	1603	52.68827823	DE
4	-5.63	-9.76752255378	57.64	60.5	50.8	2870	53.69716038	DE
12	-10.54	-16.8505195843	62.55	62.67	50.8	2522	55.96093398	DE
26	-13.56	-20.6801891109	65.57	67.1	50.8	1822	58.45882088	DE
52	-6.29	-10.7890222985	58.3	77.43	50.8	1880	63.38307717	DE
156	-18.41	-26.1431411531	70.42	77.8	50.41	1956	64.58227266	DE
260	-18.41	-26.1431411531	70.42	77.8	50.41	1956	64.58227266	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	51.92	-0.11	-0.21	51.69	51.92	51	2767
1732121700	52.03	-0.43	-0.82	52.8	52.8	52.01	471
1732035300	52.46	-1.14	-2.13	53	53.07	52.2	823
1731948900	53.6	0.55	1.04	52.99	53.6	52.99	2170
1731689700	53.05	0.47	0.89	52.43	53.26	52.43	1784
1731603300	52.58	1.3	2.54	51.8	52.62	51.49	1835
1731516900	51.28	-0.79	-1.52	51.92	51.92	50.8	3399
1731430500	52.07	-0.83	-1.57	51.93	52.98	51.93	1442
1731344100	52.9	0.59	1.13	52.75	52.98	52	1366
1731084900	52.31	-1.56	-2.90	53.13	53.13	52	1364
1730998500	53.87	1.77	3.40	52.9	54	52.57	5636
1730912100	52.1	-3.93	-7.01	53.81	54.94	51.92	18116
1730825700	56.03	-0.08	-0.14	56.24	56.39	55.6	1099
1730739300	56.11	0.05	0.09	56	56.69	56	866
1730480100	56.06	0.15	0.27	55.98	56.09	55.74	520
1730393700	55.91	-0.27	-0.48	55.86	56.35	55.86	1553
1730307300	56.18	-0.76	-1.33	56.37	56.57	55.7	2593
1730220900	56.94	-0.31	-0.54	60.5	60.5	56.7	1387
1730134500	57.25	-0.4	-0.69	57.11	58.31	56.85	2679
1729871700	57.65	-0.99	-1.69	57.64	57.86	56	5532
1729785300	58.64	1.03	1.79	58.25	59.63	58.25	2208
1729698900	57.61	0.2	0.35	57.82	58.41	57.58	1028
1729612500	57.41	0.44	0.77	56.95	57.41	56.9	1311
1729526100	56.97	-0.33	-0.58	57.28	57.62	56.89	1076
1729266900	57.3	0.53	0.93	57	58.01	57	3807
1729180500	56.77	-0.03	-0.05	57.1	57.95	56.35	1872
1729094100	56.8	-0.68	-1.18	56.44	56.99	56.44	1553
1729007700	57.48	-0.18	-0.31	57.66	57.66	56.76	605
1728921300	57.66	0.17	0.30	57.38	58	57.38	1020
1728662100	57.49	0.18	0.31	56.86	57.49	56.86	474
1728575700	57.31	0.23	0.40	56.85	57.49	56.81	726
1728489300	57.08	0.48	0.85	56.5	57.08	56.5	951
1728402900	56.6	-0.99	-1.72	56.9	56.99	56.2	1159
1728316500	57.59	0.15	0.26	57.4	57.59	57.01	369
1728057300	57.44	0.9	1.59	56.84	57.62	56.81	1045
1727970900	56.54	-0.82	-1.43	56.56	56.57	56.14	2370
1727884500	57.36	0.2	0.35	57.59	58.1	57.25	2187
1727798100	57.16	-0.97	-1.67	57.9	57.94	57.16	1344
1727711700	58.13	-1.43	-2.40	59.07	59.07	57.94	4310
1727452500	59.56	1.71	2.96	58.42	59.65	58.42	3387
1727366100	57.85	1.95	3.49	55.9	57.98	55.9	6035
1727279700	55.9	-1.02	-1.79	56.52	57	55.9	8258
1727193300	56.92	0.88	1.57	55.92	57.48	55.16	4067
1727106900	56.04	1.16	2.11	54.99	56.04	54.24	3120
1726847700	54.88	-4.12	-6.98	55.44	55.44	54.1	12257
1726761300	59	1.44	2.50	52.03	59.54	52.03	3441
1726674900	57.56	0.35	0.61	57.5	57.69	57.3	383
1726588500	57.21	0.8	1.42	56.64	57.4	56.64	1248
1726502100	56.41	-0.33	-0.58	56.4	56.77	56.21	1348
1726242900	56.74	0.96	1.72	56.01	56.93	56.01	1107
1726156500	55.78	0.19	0.34	56.35	56.35	55.5	1755
1726070100	55.59	-0.09	-0.16	55.97	55.97	55	673
1725983700	55.68	-2.73	-4.67	58.06	58.16	54.93	2931
1725897300	58.41	0.09	0.15	58.56	58.56	58.02	1020
1725638100	58.32	-1.78	-2.96	59.78	59.78	58.23	3329
1725551700	60.1	0.23	0.38	60.1	60.81	60.1	1830
1725465300	59.87	-0.94	-1.55	59.92	60.15	59.55	3211
1725378900	60.81	-1.23	-1.98	61.8	61.8	60.81	918
1725292500	62.04	-0.36	-0.58	62.11	62.5	60.93	2695
1725033300	62.4	0.09	0.14	62.55	62.67	62.22	1511
1724946900	62.31	-0.09	-0.14	62.23	62.88	62.23	952
1724860500	62.4	-0.3	-0.48	62.81	62.81	62.25	1080
1724774100	62.7	0.36	0.58	62.4	63.24	62.4	1686
1724687700	62.34	0.34	0.55	62.01	62.61	61.93	3171
1724428500	62	0.56	0.91	61.93	62.27	61.89	895
1724342100	61.44	-0.25	-0.41	61.7	61.9	61.44	1392

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관