Malibu Boats Inc【MBUU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Malibu Boats Inc (MBUU)

31.32

0.62

(2.02%)

마감 15 3월 5:00AM

31.32

0.002

(0.01%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.73	-2.27769110764	32.05	33.49	29.85	152320	31.46630785	CS
4	-4.9	-13.5284373274	36.22	37.99	29.695	172765	33.38886141	CS
12	-5.76	-15.5339805825	37.08	42.49	29.695	171095	35.71346173	CS
26	-7.33	-18.9650711514	38.65	47.82	29.695	186933	39.22449287	CS
52	-8.87	-22.0701667081	40.19	47.82	29.695	226143	37.36700982	CS
156	-29.62	-48.6051854283	60.94	70.87	29.695	184377	46.7281427	CS
260	4.99	18.9517660463	26.33	93	18.12	193623	52.68319479	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	31.32	0.62	2.02	31.31	31.505	30.86	133968
1741905300	30.7	-0.24	-0.78	30.98	30.995	29.85	193475
1741818900	30.94	-0.38	-1.21	31.45	32.445	30.26	180813
1741732500	31.32	-0.97	-3.00	32.409999	32.409999	30.53	141387
1741646100	32.29	-0.45	-1.37	32.52	32.71	32.09	109160
1741390500	32.74	0.29	0.89	32.049999	33.49	31.9	136765
1741304100	32.45	1.61	5.22	30.59	32.479999	30.59	166675
1741217700	30.84	0.35	1.15	30.51	31.305	29.695	218261
1741131300	30.49	-1.99	-6.13	32.14	34.84	30.47	318565
1741044900	32.479999	-0.9	-2.70	33.549999	33.995	32.32	135888
1740785700	33.38	-0.19	-0.57	33.73	34.32	32.89	164879
1740699300	33.57	-0.79	-2.30	34.09	34.405	33.47	119113
1740612900	34.36	-0.59	-1.69	35.09	35.315	34.25	139465
1740526500	34.95	0.55	1.60	35	35.25	34.515	126682
1740440100	34.4	-0.11	-0.32	34.66	34.89	34.24	156626
1740180900	34.51	-0.81	-2.29	35.71	35.84	34.27	168771
1740094500	35.32	-0.79	-2.19	36.26	36.41	35.2353	118452
1740008100	36.11	-0.74	-2.01	36.16	36.85	35.8	291384
1739921700	36.85	-0.52	-1.39	37.35	37.99	36.5501	145728
1739576100	37.37	1.15	3.18	36.22	37.74	36.03	250446
1739489700	36.22	-0.26	-0.71	36.67	36.68	36.07	132091
1739403300	36.48	-0.98	-2.62	36.69	36.7	35.52	179601
1739316900	37.46	0.78	2.13	37.08	37.6	36.08	142082
1739230500	36.68	-1.5	-3.93	38.49	38.49	36.67	120386
1738971300	38.18	-1.08	-2.75	39.06	39.06	37.7	114715
1738884900	39.26	0.83	2.16	38	39.525	37.7	173139
1738798500	38.43	1.13	3.03	37.33	38.46	37.05	219922
1738712100	37.3	1.41	3.93	35.85	37.4	35.685	233077
1738625700	35.89	-2.4	-6.27	36.79	37.9284	35.55	268530
1738366500	38.29	-0.59	-1.52	37.79	39.45	37.06	354923
1738280100	38.88	0.42	1.09	39.6	42.49	38.33	282456
1738193700	38.46	0.1	0.26	38.5	38.825	38.06	202848
1738107300	38.36	-1.14	-2.89	38.81	39.145	38.219	181817
1738020900	39.5	1.38	3.62	38.2	39.64	38.2	182134
1737761700	38.12	1.61	4.41	38.04	38.41	37.5687	154803
1737675300	36.51	0	0.00	36.51	36.51	36.51	0
1737588900	36.51	-0.4	-1.08	36.79	37.82	36.1	351329
1737502500	36.91	1.41	3.97	36	37.02	35.755	124387
1737156900	35.5	-0.09	-0.25	36.06	36.37	35.06	151356
1737070500	35.59	0.38	1.08	35.23	35.655	34.61	115418
1736984100	35.21	0.84	2.44	35.37	35.505	34.675	134816
1736897700	34.37	0.29	0.85	34.45	34.585	33.715	128588
1736811300	34.08	0	0.00	33.8	34.175	33.56	183832
1736552100	34.08	-0.95	-2.70	34.45	34.535	33.59	192460
1736379300	35.025	-0.59	-1.64	35.26	35.51	34.6	137382
1736292900	35.61	-1.02	-2.78	36.31	36.335	35.34	169851
1736206500	36.63	-0.66	-1.77	37.35	38	36.58	108700
1735947300	37.29	0.91	2.50	36.37	37.4575	36.1763	88916
1735860900	36.38	-1.21	-3.22	37.8	38.5	36.34	73982
1735688100	37.59	0.68	1.84	37.46	38.12	37.19	138025
1735601700	36.91	0.32	0.87	36.36	36.98	35.555	144497
1735342500	36.59	-0.79	-2.11	37.09	37.26	36.375	154404
1735256100	37.38	0.56	1.52	36.74	37.53	36.565	78517
1735077840	36.82	-0.1	-0.27	37.06	37.4	36.27	41792
1734996900	36.92	-0.51	-1.36	36.99	37.51	36.77	115221
1734737700	37.43	0.03	0.08	37.08	38.68	36.4	380608
1734651300	37.4	-1.1	-2.86	38.86	39.805	37.34	226653
1734564900	38.5	-1.93	-4.77	40.92	41.26	38.27	223054
1734478500	40.43	-0.69	-1.68	40.61	40.91	40.1053	161687
1734392100	41.12	-1.09	-2.58	42.27	42.82	41	175994

UBS AG ETRACS Silver Sha...

Ampleforth Governance

Bombardier (QX)

Lionsgate Studios

I Itrm Crdt Bnd

ACT Energy Technologies (PK)

BNP Paribas Issuance BV

Spdr Ice 0-5usg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관