Hot Features
프리미엄
Metals Acquisition Limited (MTAL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 3.56564019449 | 12.34 | 12.77 | 11.48 | 398226 | 11.90418136 | CS |
| 4 | 0.43 | 3.48178137652 | 12.35 | 13.88 | 11.48 | 332740 | 12.37700912 | CS |
| 12 | 1.1 | 9.41780821918 | 11.68 | 14.31 | 9.885 | 326858 | 12.36033443 | CS |
| 26 | -0.83 | -6.0984570169 | 13.61 | 15.26 | 9.885 | 276808 | 12.80420653 | CS |
| 52 | 2.58 | 25.2941176471 | 10.2 | 15.26 | 9.5001 | 195208 | 12.90376122 | CS |
| 156 | 3.08 | 31.7525773196 | 9.7 | 15.26 | 8.49 | 109305 | 11.73797994 | CS |
| 260 | 3.03 | 31.0769230769 | 9.75 | 15.26 | 8.49 | 105221 | 11.69841292 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.78 | 0.32 | 2.57 | 12.49 | 12.825 | 12.47 | 223602 |
| 1732232400 | 12.46 | 0.81 | 6.95 | 11.91 | 12.47 | 11.77 | 554889 |
| 1732146000 | 11.65 | -0.16 | -1.35 | 11.7 | 11.78 | 11.53 | 222082 |
| 1732059600 | 11.81 | 0.22 | 1.90 | 11.49 | 11.81 | 11.48 | 471985 |
| 1731973200 | 11.59 | -0.06 | -0.52 | 11.8 | 11.81 | 11.54 | 371054 |
| 1731714000 | 11.65 | -0.41 | -3.40 | 11.97 | 12.149 | 11.65 | 340207 |
| 1731627600 | 12.06 | -0.41 | -3.29 | 12.29 | 12.45 | 11.9 | 504689 |
| 1731541200 | 12.47 | -0.23 | -1.81 | 12.8 | 12.82 | 12.43 | 181635 |
| 1731454800 | 12.7 | -0.38 | -2.91 | 13.06 | 13.06 | 12.54 | 408727 |
| 1731368400 | 13.08 | 0.23 | 1.79 | 12.825 | 13.1 | 12.69 | 396384 |
| 1731109200 | 12.85 | -0.6 | -4.46 | 13.07 | 13.08 | 12.68 | 158229 |
| 1731022800 | 13.45 | 0.75 | 5.91 | 13.15 | 13.88 | 13.15 | 378154 |
| 1730936400 | 12.7 | -0.41 | -3.13 | 13 | 13.01 | 12.361 | 423644 |
| 1730850000 | 13.11 | 0.58 | 4.63 | 12.66 | 13.23 | 12.59 | 184777 |
| 1730763600 | 12.53 | 0.1 | 0.80 | 12.5 | 12.63 | 12.38 | 127857 |
| 1730500800 | 12.43 | 0.45 | 3.76 | 12.13 | 12.66 | 12.13 | 233673 |
| 1730414400 | 11.98 | -0.3 | -2.44 | 12.33 | 12.355 | 11.89 | 477409 |
| 1730328000 | 12.28 | -0.14 | -1.13 | 12.23 | 12.415 | 12.12 | 267313 |
| 1730241600 | 12.42 | -0.13 | -1.04 | 12.55 | 12.675 | 12.31 | 218956 |
| 1730155200 | 12.55 | 0.08 | 0.64 | 12.38 | 12.64 | 12.33 | 318646 |
| 1729896000 | 12.47 | 0.22 | 1.80 | 12.35 | 12.73 | 12.23 | 362903 |
| 1729809600 | 12.25 | 0.02 | 0.16 | 12.31 | 12.35 | 12.18 | 215535 |
| 1729723200 | 12.23 | -0.05 | -0.41 | 12.25 | 12.34 | 12.05 | 291229 |
| 1729636800 | 12.28 | 0.03 | 0.24 | 12.65 | 12.65 | 12.225 | 171102 |
| 1729550400 | 12.25 | -0.17 | -1.37 | 12.6 | 12.6 | 12.15 | 237648 |
| 1729291200 | 12.42 | 0.04 | 0.32 | 12.46 | 12.5 | 12.37 | 228487 |
| 1729204800 | 12.38 | 0.11 | 0.90 | 12.26 | 12.45 | 12.01 | 164083 |
| 1729118400 | 12.27 | -0.32 | -2.54 | 12.7 | 12.7 | 12.1 | 346377 |
| 1729032000 | 12.59 | -0.18 | -1.41 | 12.52 | 12.62 | 12.4 | 313129 |
| 1728945600 | 12.77 | -0.2 | -1.54 | 12.82 | 12.985 | 12.715 | 194961 |
| 1728686400 | 12.97 | 0 | 0.00 | 12.85 | 13 | 12.54 | 291927 |
| 1728600000 | 12.97 | 0.33 | 2.61 | 12.37 | 13.14 | 12.27 | 309381 |
| 1728513600 | 12.64 | -0.61 | -4.60 | 12.96 | 12.96 | 11.855 | 776367 |
| 1728427200 | 13.25 | -0.66 | -4.74 | 13.51 | 13.51 | 13.03 | 197796 |
| 1728340800 | 13.91 | 0 | 0.00 | 13.9 | 14.02 | 13.815 | 214597 |
| 1728081600 | 13.91 | -0.08 | -0.57 | 13.97 | 14.005 | 13.84 | 272697 |
| 1727995200 | 13.99 | -0.01 | -0.07 | 13.76 | 14.005 | 13.74 | 182750 |
| 1727908800 | 14 | -0.12 | -0.85 | 14.04 | 14.22 | 13.95 | 321037 |
| 1727822400 | 14.12 | 0.27 | 1.95 | 13.98 | 14.31 | 13.842 | 415445 |
| 1727735520 | 13.85 | 0.09 | 0.65 | 13.7 | 14.14 | 13.62 | 311852 |
| 1727476800 | 13.76 | -0.01 | -0.07 | 13.87 | 13.88 | 13.58 | 292453 |
| 1727390400 | 13.77 | 0.36 | 2.68 | 13.69 | 13.99 | 13.53 | 741177 |
| 1727304000 | 13.41 | 0.16 | 1.21 | 13.25 | 13.505 | 13.215 | 349980 |
| 1727217600 | 13.25 | 0.71 | 5.66 | 12.86 | 13.57 | 12.86 | 285062 |
| 1727131200 | 12.54 | -0.04 | -0.32 | 12.68 | 12.88 | 12.51 | 218798 |
| 1726872000 | 12.58 | 0.55 | 4.57 | 12.02 | 12.65 | 11.975 | 1340079 |
| 1726785600 | 12.03 | 0.55 | 4.79 | 11.9 | 12.08 | 11.82 | 143598 |
| 1726699200 | 11.48 | 0.03 | 0.26 | 11.42 | 11.8 | 11.32 | 278634 |
| 1726612800 | 11.45 | 0.09 | 0.79 | 11.36 | 11.56 | 11.345 | 289876 |
| 1726526400 | 11.36 | 0.14 | 1.25 | 11.4 | 11.41 | 11.09 | 164006 |
| 1726267200 | 11.22 | 0.22 | 2.00 | 11.17 | 11.34 | 10.97 | 235642 |
| 1726180800 | 11 | 0.65 | 6.28 | 10.585 | 11.06 | 10.585 | 348420 |
| 1726094400 | 10.35 | -0.4 | -3.72 | 10.69 | 10.79 | 10.09 | 313271 |
| 1726008000 | 10.75 | 0.19 | 1.80 | 10.67 | 10.88 | 10.51 | 252150 |
| 1725921600 | 10.56 | 0.4 | 3.94 | 10.2 | 10.65 | 10.15 | 301475 |
| 1725662400 | 10.16 | 0.12 | 1.20 | 10.19 | 10.38 | 10.15 | 249771 |
| 1725576000 | 10.04 | -0.04 | -0.40 | 10.25 | 10.3875 | 10 | 442136 |
| 1725489600 | 10.08 | -0.48 | -4.55 | 10.5 | 10.56 | 9.885 | 302563 |
| 1725403200 | 10.56 | -0.67 | -5.97 | 10.87 | 10.87 | 10.43 | 362406 |
| 1725057600 | 11.23 | -0.3 | -2.60 | 11.68 | 11.69 | 11.075 | 169080 |
| 1724971200 | 11.53 | 0.05 | 0.44 | 11.64 | 11.66 | 11.335 | 120999 |
| 1724884800 | 11.48 | -0.82 | -6.67 | 12.26 | 12.26 | 11.4617 | 174224 |
| 1724798400 | 12.3 | -0.04 | -0.32 | 12.38 | 12.3967 | 12.23 | 110678 |
| 1724712000 | 12.34 | 0.25 | 2.07 | 12.31 | 12.4 | 12.16 | 118398 |
