Mevim SpA【MEV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Mevim SpA (MEV)

0.625

-0.045

(-6.72%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.087	16.1710037175	0.538	0.67	0.527	22428	0.60865461	DE
4	0.055	9.64912280702	0.57	0.67	0.5	10711	0.58415577	DE
12	-0.031	-4.7256097561	0.656	0.67	0.4	14253	0.54823176	DE
26	-0.145	-18.8311688312	0.77	0.854	0.4	8731	0.59293233	DE
52	0.6092	3855.69620253	0.0158	1.24	0.0058	429337	0.02105005	DE
156	0.6034	2793.51851852	0.0216	1.24	0.0058	532469	0.02114047	DE
260	0.6034	2793.51851852	0.0216	1.24	0.0058	532469	0.02114047	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	0.625	-0.015	-2.34	0.67	0.67	0.625	17500
1737046500	0.64	0.0792	14.12	0.5689999	0.64	0.5679999	71568
1736960100	0.5608	-0.0002	-0.04	0.5689999	0.5689999	0.5608	5432
1736873700	0.561	0.0013	0.23	0.5598999	0.561	0.5598999	6440
1736787300	0.5597	0.0096	1.75	0.537	0.5597	0.537	420
1736528100	0.5501	0.03	5.77	0.538	0.58	0.527	28280
1736441700	0.5201	-0.0012	-0.23	0.5213	0.5214	0.52	9240
1736355300	0.5213	0	0.00	0.5212	0.5213	0.5013	6216
1736268900	0.5213	0.0103	2.02	0.5213	0.5213	0.5213	140
1736182500	0.511	-0.019	-3.58	0.52	0.5399	0.5	12096
1735923300	0.53	-0.01	-1.85	0.5639	0.5639	0.53	7532
1735836900	0.54	0	0.00	0.54	0.54	0.54	952
1735577700	0.54	-0.03	-5.26	0.556	0.556	0.54	3304
1735318500	0.5699999	0.0279999	5.17	0.556	0.5699999	0.556	2940
1734972900	0.542	-0.004	-0.73	0.542	0.542	0.542	168
1734713700	0.546	-0.0139	-2.48	0.5699999	0.5699999	0.546	5936
1734627300	0.5598999	0.0235999	4.40	0.558	0.5598999	0.558	2520
1734540900	0.5363	-0.0217	-3.89	0.5363	0.5363	0.5363	2240
1734454500	0.558	0.0218	4.07	0.54	0.558	0.5362	5964
1734368100	0.5362	-0.0382	-6.65	0.5744	0.5849	0.5362	12824
1734108900	0.5744	-0.0357	-5.85	0.61	0.61	0.5744	6972
1734022500	0.6101	0.007	1.16	0.63	0.63	0.6101	5852
1733936100	0.6031	0.0131	2.22	0.598	0.615	0.598	20356
1733849700	0.59	0.04	7.27	0.588	0.59	0.5679999	7000
1733763300	0.55	-0.025	-4.35	0.594	0.622	0.55	28924
1733504100	0.575	-0.0349	-5.72	0.65	0.65	0.536	133000
1733417700	0.6099	0.1119	22.47	0.517	0.63	0.517	80052
1733331300	0.498	0.07	16.36	0.428	0.498	0.428	88816
1733244900	0.428	0.0092	2.20	0.418	0.428	0.418	8288
1733158500	0.4188	-0.0054	-1.27	0.402	0.43	0.401	16772
1732899300	0.4242	-0.0208	-4.67	0.428	0.428	0.412	17248
1732812900	0.445	-0.005	-1.11	0.428	0.445	0.428	15596
1732726500	0.45	-0.044	-8.91	0.476	0.476	0.44	22400
1732640100	0.494	0.068	15.96	0.416	0.494	0.416	27748
1732553700	0.426	-0.044	-9.36	0.4591	0.4591	0.4	31808
1732294500	0.47	-0.0296	-5.92	0.49	0.49	0.47	6160
1732208100	0.4996	-0.0184	-3.55	0.502	0.518	0.4996	980
1732121700	0.518	0	0.00	0.518	0.518	0.518	112
1732035300	0.518	-0.012	-2.26	0.522	0.522	0.518	5180
1731948900	0.53	-0.0272	-4.88	0.5572	0.5572	0.502	12264
1731689700	0.5572	-0.0138	-2.42	0.55	0.5572	0.55	308
1731603300	0.5709999	-0.009	-1.55	0.58	0.585	0.5699999	7196
1731516900	0.58	-0.02	-3.33	0.594	0.605	0.58	11704
1731430500	0.6	-0.0059	-0.97	0.58	0.6	0.58	11452
1731344100	0.6059	-0.016	-2.57	0.6001	0.6069	0.581	6384
1731084900	0.6219	-0.018	-2.81	0.61	0.6359	0.6001	1120
1730998500	0.6399	0.016	2.56	0.61	0.6399	0.61	812
1730912100	0.6239	-0.0161	-2.52	0.6239	0.6239	0.6239	532
1730825700	0.64	0.005	0.79	0.635	0.64	0.613	10080
1730739300	0.635	0	0.00	0.635	0.635	0.635	28
1730480100	0.635	0.0091	1.45	0.6002	0.635	0.6002	308
1730393700	0.6259	0.0149	2.44	0.6259	0.6259	0.6259	2800
1730307300	0.611	-0.015	-2.40	0.611	0.615	0.6002	2520
1730220900	0.626	0.002	0.32	0.611	0.626	0.611	56
1730134500	0.624	-0.032	-4.88	0.628	0.656	0.612	8848
1729871700	0.656	0.0065	1.00	0.656	0.656	0.656	28
1729785300	0.6495	0.0245	3.92	0.64	0.6559	0.616	3248
1729698900	0.625	-0.014	-2.19	0.613	0.64	0.613	2520
1729612500	0.639	0	0.00	0.6123	0.639	0.6123	644
1729526100	0.639	-0.003	-0.47	0.6261	0.639	0.6121	4760

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관