Hot Features
프리미엄
Mill City Ventures III Ltd (MCVT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0999 | -5.25789473684 | 1.9 | 1.99 | 1.6801 | 72474 | 1.88315589 | CS |
| 4 | -0.3999 | -18.1772727273 | 2.2 | 2.82 | 1.65 | 405379 | 2.19554365 | CS |
| 12 | -0.1499 | -7.68717948718 | 1.95 | 3.4896 | 1.65 | 285617 | 2.56035891 | CS |
| 26 | -1.0199 | -36.1666666667 | 2.82 | 3.88 | 1.65 | 150558 | 2.6289086 | CS |
| 52 | -0.6899 | -27.7068273092 | 2.49 | 3.88 | 1.65 | 75641 | 2.63026095 | CS |
| 156 | -1.1999 | -39.9966666667 | 3 | 5.05 | 1.58 | 40657 | 2.68233636 | CS |
| 260 | 1.2656 | 236.782039289 | 0.5345 | 6.9 | 0.43 | 30125 | 2.70106792 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.81 | -0.07 | -3.93 | 1.95 | 1.99 | 1.6801 | 130180 |
| 1741390500 | 1.884 | -0.07 | -3.63 | 1.94 | 1.95 | 1.86 | 83699 |
| 1741304100 | 1.955 | 0.02 | 0.77 | 1.94 | 1.9848 | 1.906 | 13614 |
| 1741217700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.8901 | 54097 |
| 1741131300 | 1.95 | 0.05 | 2.63 | 1.9 | 1.955 | 1.8701 | 80779 |
| 1741044900 | 1.9 | -0.07 | -3.55 | 1.96 | 1.98 | 1.9 | 97437 |
| 1740785700 | 1.97 | -0.02 | -1.01 | 1.95 | 1.99 | 1.9001 | 53394 |
| 1740699300 | 1.99 | 0 | 0.00 | 1.95 | 2.0099999 | 1.95 | 78662 |
| 1740612900 | 1.99 | 0.03 | 1.53 | 1.99 | 2.0099999 | 1.9208 | 71677 |
| 1740526500 | 1.96 | 0.01 | 0.51 | 1.92 | 2 | 1.92 | 49364 |
| 1740440100 | 1.95 | -0.09 | -4.41 | 1.96 | 2.04 | 1.91 | 151015 |
| 1740180900 | 2.04 | -0.26 | -11.30 | 2.08 | 2.23 | 1.96 | 412269 |
| 1740094500 | 2.3 | 0.12 | 5.53 | 2.5 | 2.82 | 2.2599999 | 5397666 |
| 1740008100 | 2.1793999 | 0.22 | 11.19 | 1.95 | 2.18 | 1.8053 | 150820 |
| 1739921700 | 1.96 | 0.01 | 0.51 | 1.99 | 1.99 | 1.8568 | 37510 |
| 1739576100 | 1.95 | 0.15 | 8.33 | 1.8 | 1.95 | 1.7801 | 94121 |
| 1739489700 | 1.8 | -0.11 | -5.76 | 1.93 | 2.1 | 1.65 | 283147 |
| 1739403300 | 1.91 | -0.04 | -2.05 | 1.92 | 2.0124 | 1.86 | 151067 |
| 1739316900 | 1.95 | -0.29 | -12.95 | 2.2 | 2.2999 | 1.9 | 311684 |
| 1739230500 | 2.24 | -0.31 | -12.16 | 2.5099999 | 2.6 | 2.2 | 135863 |
| 1738971300 | 2.55 | -0.13 | -4.85 | 2.72 | 2.7599999 | 2.52 | 107182 |
| 1738884900 | 2.68 | -0.11 | -3.84 | 2.87 | 2.87 | 2.55 | 164367 |
| 1738798500 | 2.7869 | -0.16 | -5.53 | 2.95 | 2.99 | 2.6501 | 75292 |
| 1738712100 | 2.95 | -0.06 | -1.99 | 2.99 | 3.09 | 2.8 | 76395 |
| 1738625700 | 3.0099999 | -0.05 | -1.63 | 3.05 | 3.1 | 2.84 | 116313 |
| 1738366500 | 3.06 | 0.02 | 0.66 | 3.05 | 3.1816 | 3.0299999 | 59851 |
| 1738280100 | 3.04 | -0.04 | -1.14 | 3.1 | 3.1499 | 3.0113 | 65959 |
| 1738193700 | 3.075 | -0.06 | -1.76 | 3.1 | 3.2 | 2.99 | 243612 |
| 1738107300 | 3.13 | 0.48 | 18.11 | 2.73 | 3.14 | 2.71 | 248398 |
| 1738020900 | 2.65 | -0.13 | -4.68 | 2.7799999 | 2.87 | 2.6 | 43212 |
| 1737761700 | 2.7799999 | -0.04 | -1.42 | 2.65 | 2.9493 | 2.38 | 167838 |
| 1737675300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1737588900 | 2.82 | -0.19 | -6.31 | 2.98 | 2.9998999 | 2.7 | 154378 |
| 1737502500 | 3.0099999 | 0.21 | 7.50 | 2.738 | 3.0594 | 2.69 | 273535 |
| 1737156900 | 2.8 | 0.3 | 12.00 | 2.57 | 2.81 | 2.35 | 217561 |
| 1737070500 | 2.5 | -0.19 | -7.06 | 2.65 | 2.7799 | 2.29 | 149632 |
| 1736984100 | 2.69 | 0.01 | 0.37 | 2.71 | 2.9285 | 2.56 | 190729 |
| 1736897700 | 2.68 | -0.52 | -16.25 | 3.05 | 3.15 | 2.45 | 412544 |
| 1736811300 | 3.2 | -0.03 | -0.93 | 3.25 | 3.29 | 2.852 | 461013 |
| 1736552100 | 3.23 | 0.4 | 14.13 | 2.75 | 3.4896 | 2.5301999 | 889410 |
| 1736379300 | 2.83 | -0.28 | -9.00 | 3.09 | 3.2919 | 1.9 | 1739709 |
| 1736292900 | 3.11 | 0.85 | 37.61 | 2.8 | 3.15 | 2.55 | 1480337 |
| 1736206500 | 2.2599999 | 0.27 | 13.57 | 2 | 2.35 | 1.9659 | 207018 |
| 1735947300 | 1.99 | 0.03 | 1.53 | 1.96 | 2 | 1.96 | 888 |
| 1735860900 | 1.96 | 0.01 | 0.40 | 1.94 | 1.9998 | 1.932 | 3530 |
| 1735688100 | 1.9522 | 0 | 0.11 | 1.9999 | 1.9999 | 1.9464 | 802 |
| 1735601700 | 1.95 | -0.01 | -0.51 | 1.97 | 1.97 | 1.94 | 2626 |
| 1735342500 | 1.96 | -0.01 | -0.51 | 2 | 2 | 1.95 | 1372 |
| 1735256100 | 1.97 | 0.04 | 2.07 | 1.91 | 1.9999 | 1.9 | 3460 |
| 1735077840 | 1.93 | -0.05 | -2.53 | 1.98 | 2.06 | 1.91 | 10991 |
| 1734996900 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.96 | 687 |
| 1734737700 | 1.99 | 0.02 | 1.02 | 1.93 | 1.99 | 1.91 | 6689 |
| 1734651300 | 1.97 | 0.04 | 2.07 | 1.92 | 2.0498 | 1.92 | 3872 |
| 1734564900 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.93 | 1814 |
| 1734478500 | 1.9501 | -0.01 | -0.51 | 1.95 | 2 | 1.95 | 4211 |
| 1734392100 | 1.96 | 0.03 | 1.75 | 1.99 | 1.99 | 1.91 | 8482 |
| 1734132900 | 1.9263 | -0 | -0.01 | 1.95 | 1.97 | 1.9263 | 328 |
| 1734046500 | 1.9264 | 0.02 | 0.86 | 1.99 | 1.99 | 1.9259 | 1303 |
| 1733960100 | 1.91 | -0.06 | -3.09 | 1.95 | 1.97 | 1.91 | 5844 |
