Merit Medical Systems Inc【MMSI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Merit Medical Systems Inc (MMSI)
Merit Medical Systems Inc (MMSI) 과거

Merit Medical Systems Inc (MMSI)

105.53

-0.88

( -0.83% )

업데이트: 23:57:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.92	-3.58154408406	109.45	110.1	104.81	361199	107.88213779	CS
4	1.38	1.32501200192	104.15	111.45	102.2	452599	108.30155196	CS
12	1.34	1.28611191093	104.19	111.45	94.87	469095	102.84287644	CS
26	14.19	15.5353623823	91.34	111.45	90.15	437153	100.33224229	CS
52	26.92	34.2450069966	78.61	111.45	70.7	417365	90.88176306	CS
156	48.93	86.4487632509	56.6	111.45	50.46	379548	76.80919709	CS
260	64.46	156.951546141	41.07	111.45	25.18	367995	66.95758896	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	106.41	-2.97	-2.72	108.87	109.2	106.39	542154
1739921700	109.38	1.24	1.15	108.28	109.44	107.87	417795
1739576100	108.14	-0.22	-0.20	108.45	108.47	106.87	282058
1739489700	108.36	0.6	0.56	109.45	109.79	107.11	191684
1739403300	107.76	-0.78	-0.72	108.22	108.55	107	274252
1739316900	108.54	-1.38	-1.26	109.49	109.505	108.39	505841
1739230500	109.92	0.8	0.73	109.51	110.67	109.26	376514
1738971300	109.12	0.07	0.06	108.86	110.175	108.565	447467
1738884900	109.05	-0.26	-0.24	109.17	109.47	108.06	465408
1738798500	109.31	1.3	1.20	108.57	109.36	107.78	446947
1738712100	108.01	0.74	0.69	108.435	108.435	106.685	420038
1738625700	107.27	-1.61	-1.48	107.21	108.495	106.14	526034
1738366500	108.88	-1.41	-1.28	109.69	111.45	108.13	531802
1738280100	110.29	1.81	1.67	109.34	111.27	109.34	514293
1738193700	108.48	-0.55	-0.50	110.07	110.61	108.08	571525
1738107300	109.03	3.2	3.02	105.94	109.04	105.92	754146
1738020900	105.83	1.19	1.14	104.26	106.46	104.02	387050
1737761700	104.64	-0.09	-0.09	104.15	104.77	102.2	390149
1737675300	104.73	0	0.00	104.73	104.73	104.73	0
1737588900	104.73	0.33	0.32	104	105.01	103.4	469374
1737502500	104.4	1.5	1.46	103.47	104.97	103.29	669196
1737156900	102.9	0.83	0.81	102.01	103.23	101.71	1026177
1737070500	102.07	0.54	0.53	101.31	102.24	100.22	316706
1736984100	101.53	1.64	1.64	100.62	101.95	100.31	431374
1736897700	99.89	4.25	4.44	98.39	100.05	96.99	990169
1736811300	95.64	-0.52	-0.54	95.23	96.2	94.87	361973
1736552100	96.16	-1.98	-2.02	96.98	98.21	96.02	442195
1736379300	98.14	2.28	2.38	95.39	99.34	95.39	432767
1736292900	95.86	-0.16	-0.17	96.105	96.78	95.26	446442
1736206500	96.02	0.13	0.14	96.295	96.69	95.31	715721
1735947300	95.89	-0.18	-0.19	96.235	96.66	95.28	444473
1735860900	96.07	-0.65	-0.67	97.38	97.86	95.44	371166
1735688100	96.72	0.22	0.23	96.74	97.525	96.42	699528
1735601700	96.5	-0.8	-0.82	96.465	96.8799	95.85	386128
1735342500	97.295	-1.15	-1.16	98.36	98.535	96.6775	276825
1735256100	98.44	0.36	0.37	97.76	98.69	97.505	227246
1735077840	98.08	0.47	0.48	97.53	98.21	96.79	166322
1734996900	97.61	-0.61	-0.62	98.08	98.33	96.64	324266
1734737700	98.22	1.95	2.03	96.87	99.04	96.87	1377324
1734651300	96.27	-0.86	-0.89	97.345	98.18	96.17	466561
1734564900	97.13	-1.87	-1.89	99.31	99.68	96.54	544035
1734478500	99	-3.31	-3.24	100.97	101.91	98.87	676047
1734392100	102.31	-0.45	-0.44	102.55	103.4809	101.965	243689
1734132900	102.76	-1.99	-1.90	103.81	104.51	102.58	421642
1734046500	104.75	-0.77	-0.73	104.9	105.5	103.78	412008
1733960100	105.52	1.73	1.67	105.895	108.075	105.155	607192
1733873700	103.79	1.7	1.67	102.21	104.64	101.88	423605
1733787300	102.09	-2.31	-2.21	104.41	104.81	101.565	317144
1733528100	104.4	-0.3	-0.29	104.78	105.855	104.18	384531
1733441700	104.7	-0.79	-0.75	105.23	105.365	103.75	405014
1733355300	105.49	0.67	0.64	104.43	105.698	104.32	220295
1733268900	104.82	-0.01	-0.01	105.1	105.5578	104.055	407570
1733182500	104.83	0.93	0.90	103.85	105.34	103.43	304964
1732917840	103.9	0.24	0.23	104.19	104.335	103.35	147007
1732750500	103.66	-0.34	-0.33	104.595	105.66	103.54	291239
1732664100	104	-0.92	-0.88	105.02	105.02	102.98	342187
1732577700	104.92	-0.41	-0.39	105.12	106.09	104.77	562238
1732318500	105.33	0.3	0.29	105.055	106.87	104.52	270500
1732232100	105.03	0.95	0.91	104.26	105.44	103.97	394649
1732145700	104.08	-0.63	-0.60	104.05	104.49	102.97	344333

Merit Medical Systems

Spritzer BHD (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관