Montea NV【MONT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Montea NV (MONT)

65.30

-0.20

(-0.31%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-0.759878419453	65.8	67.8	65	25595	66.19093484	DE
4	0.2	0.307219662058	65.1	67.8	63	29758	65.30133535	DE
12	-14.4	-18.0677540778	79.7	83.2	63	26949	70.75780208	DE
26	-18.7	-22.2619047619	84	84.9	63	18624	74.00283538	DE
52	-13	-16.6028097063	78.3	88.2	63	20386	77.5533493	DE
156	-61.3	-48.420221169	126.6	137	61.9	18371	80.81820177	DE
260	-11.6	-15.0845253576	76.9	137	53	16476	85.27479399	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	65.5	-1.2	-1.80	65.8	66.7	65.099999	28138
1732901400	66.7	-0.2	-0.30	67.8	67.8	65.9	28981
1732815000	66.9	0.4	0.60	66.9	66.9	66.099999	20348
1732728600	66.5	0.7	1.06	66	66.7	65.5	19645
1732642200	65.8	-0.6	-0.90	65.8	65.9	65	24914
1732555800	66.4	0.6	0.91	65.3	66.4	65.2	76413
1732296600	65.8	2.4	3.79	63.5	66.099999	63.5	75000
1732210200	63.4	-0.5	-0.78	64.2	64.2	63.4	18501
1732123800	63.9	-0.7	-1.08	64.7	64.7	63	28318
1732037400	64.599999	0.6	0.94	64.4	65.2	64.099999	16433
1731951000	64	-1.2	-1.84	65.2	65.4	64	23297
1731691800	65.2	-0.8	-1.21	65.5	65.7	64.9	15731
1731605400	66	0.9	1.38	65.2	66.2	65.2	19798
1731519000	65.099999	0	0.00	65.099999	65.099999	65.099999	0
1731432600	65.099999	-0.2	-0.31	65.2	65.599999	64.599999	16760
1731346200	65.3	-0.1	-0.15	65.7	65.8	65.3	12990
1731087000	65.4	0.7	1.08	64.599999	65.599999	64.599999	20205
1731000600	64.7	1.2	1.89	63.6	65	63.6	57492
1730914200	63.5	-2.4	-3.64	66.5	66.5	63.5	41916
1730827800	65.9	0.7	1.07	65.099999	66.4	65.099999	25493
1730741400	65.2	-1.8	-2.69	66.8	67	65.2	32281
1730482200	67	0	0.00	66.9	68.3	66.599999	28945
1730395800	67	-0.7	-1.03	67.2	67.6	66.3	38935
1730309400	67.7	-0.8	-1.17	68.3	69	67.099999	26154
1730223000	68.5	-1	-1.44	69.6	69.8	68.5	14964
1730136600	69.5	0	0.00	69.5	70	69.4	18280
1729873800	69.5	-0.5	-0.71	70.5	70.8	69.5	23762
1729787400	70	-0.1	-0.14	70.8	70.8	70	11086
1729701000	70.1	0.6	0.86	69.4	70.5	69.4	14755
1729614600	69.5	-0.4	-0.57	69.5	69.8	69	24745
1729528200	69.9	-1.6	-2.24	71.4	71.5	69.9	21711
1729269000	71.5	-2.2	-2.99	73.8	73.8	71.3	29133
1729182600	73.7	-0.7	-0.94	74.5	74.5	73.3	16862
1729096200	74.4	0.3	0.40	74.1	74.8	73.8	13967
1729009800	74.1	0	0.00	74.2	74.2	73.9	15177
1728923400	74.1	-1.2	-1.59	75.3	75.3	73.9	10909
1728664200	75.3	0.3	0.40	74	75.5	73.7	15282
1728577800	75	0	0.00	75	75	75	0
1728491400	75	1.2	1.63	73.9	75.5	73.9	17802
1728405000	73.8	-1.5	-1.99	75.4	75.6	73.8	47001
1728318600	75.3	-0.5	-0.66	75.9	75.9	74.8	11740
1728059400	75.8	-0.7	-0.92	77.1	77.5	75.8	25410
1727973000	76.5	0	0.00	76	76.8	75.5	15176
1727886600	76.5	-0.2	-0.26	76.3	76.5	74.8	43028
1727800200	76.7	2	2.68	74.5	77.1	73.7	72587
1727713800	74.7	0.7	0.95	73.6	74.7	73	54968
1727454600	74	-0.2	-0.27	73.9	74.1	72.9	31744
1727368200	74.2	-0.5	-0.67	74.4	75	72.4	60940
1727281800	74.7	0.1	0.13	73.3	75.6	73.1	25853
1727195400	74.6	-1.1	-1.45	75.9	76.3	74.6	29519
1727109000	75.7	0.3	0.40	75.5	76.1	75.4	18108
1726849800	75.4	-1.4	-1.82	76	76.9	75.4	66871
1726763400	76.8	0.2	0.26	76.6	78	76.3	13669
1726677000	76.6	-0.8	-1.03	77.3	77.3	76.2	13149
1726590600	77.4	-1.4	-1.78	79.4	79.4	77.4	18486
1726504200	78.8	-2.5	-3.08	81.5	81.7	78.7	19588
1726245000	81.3	-0.3	-0.37	81.9	83.2	81.3	18861
1726158600	81.6	0.3	0.37	81.6	82.2	80.5	12390
1726072200	81.3	0.2	0.25	81.4	81.5	80.8	14089
1725985800	81.1	1.6	2.01	79.7	81.6	79.5	17592
1725899400	79.5	1	1.27	79	79.6	78.5	5548
1725640200	78.5	0.8	1.03	78.3	79.3	78	12706
1725553800	77.7	0.7	0.91	77	78	77	17762
1725467400	77	-0.3	-0.39	77	77.7	76.9	22717
1725381000	77.3	-2.3	-2.89	79.2	79.6	77.2	13401

DJ US Property and Casua...

DJ Commodity Index Brent...

Sharps Technology

Sonoma Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관