Hot Features
프리미엄
Mexico Equity and Income Fund Inc (MXE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.99764982374 | 8.51 | 8.86 | 8.5 | 6626 | 8.64634622 | CS |
| 4 | 0.06 | 0.696055684455 | 8.62 | 8.86 | 8.26 | 10900 | 8.51271881 | CS |
| 12 | -0.38 | -4.19426048565 | 9.06 | 9.44 | 8.26 | 10731 | 8.84522146 | CS |
| 26 | -1.07 | -10.9743589744 | 9.75 | 10.27 | 8.26 | 8776 | 9.08685501 | CS |
| 52 | -1.82 | -17.3333333333 | 10.5 | 11.63 | 8.26 | 8415 | 9.85743305 | CS |
| 156 | 0.32 | 3.82775119617 | 8.36 | 11.63 | 7.26 | 8886 | 9.24395999 | CS |
| 260 | -2.17 | -20 | 10.85 | 12.88 | 5.89 | 8652 | 9.36481893 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 8.68 | -0.01 | -0.12 | 8.645 | 8.6811 | 8.63 | 14006 |
| 1733874000 | 8.69 | -0.06 | -0.69 | 8.84 | 8.84 | 8.6199999 | 7704 |
| 1733787600 | 8.75 | 0.14 | 1.57 | 8.52 | 8.86 | 8.52 | 7205 |
| 1733528400 | 8.615 | 0.01 | 0.07 | 8.67 | 8.67 | 8.59 | 457 |
| 1733442000 | 8.609 | 0.08 | 0.93 | 8.58 | 8.65 | 8.53 | 12631 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.51 | 8.5399999 | 8.5 | 5132 |
| 1733269200 | 8.51 | 0.06 | 0.71 | 8.4826 | 8.56 | 8.4826 | 6426 |
| 1733182800 | 8.45 | 0.02 | 0.26 | 8.3 | 8.45 | 8.3 | 3839 |
| 1732917840 | 8.4281 | 0.09 | 1.12 | 8.39 | 8.4403 | 8.3447 | 10019 |
| 1732750800 | 8.3349 | 0.05 | 0.66 | 8.32 | 8.36 | 8.3035 | 7791 |
| 1732664400 | 8.28 | -0.1 | -1.19 | 8.31 | 8.31 | 8.26 | 11170 |
| 1732578000 | 8.38 | 0.02 | 0.24 | 8.36 | 8.64 | 8.36 | 18789 |
| 1732318800 | 8.36 | -0.02 | -0.24 | 8.34 | 8.45 | 8.3 | 21358 |
| 1732232400 | 8.38 | -0.13 | -1.53 | 8.41 | 8.49 | 8.38 | 11568 |
| 1732146000 | 8.51 | -0.08 | -0.93 | 8.57 | 8.57 | 8.48 | 3373 |
| 1732059600 | 8.59 | -0.03 | -0.35 | 8.51 | 8.66 | 8.51 | 517 |
| 1731973200 | 8.6199999 | 0.01 | 0.12 | 8.65 | 8.705 | 8.56 | 17590 |
| 1731714000 | 8.61 | 0.05 | 0.62 | 8.6 | 8.61 | 8.59 | 588 |
| 1731627600 | 8.5569 | -0.06 | -0.73 | 8.58 | 8.61 | 8.5569 | 8838 |
| 1731541200 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.42 | 52098 |
| 1731454800 | 8.6199999 | -0.12 | -1.37 | 8.73 | 8.73 | 8.58 | 10208 |
| 1731368400 | 8.7401 | -0.13 | -1.46 | 8.76 | 8.84 | 8.635 | 7860 |
| 1731109200 | 8.8699999 | -0.13 | -1.44 | 8.99 | 9.085 | 8.8 | 5962 |
| 1731022800 | 9 | 0.28 | 3.23 | 8.8 | 9.01 | 8.8 | 9871 |
| 1730936400 | 8.7186 | -0 | -0.02 | 8.59 | 8.7189 | 8.36 | 13146 |
| 1730850000 | 8.72 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.695 | 11267 |
| 1730763600 | 8.78 | 0.02 | 0.23 | 8.84 | 8.9789 | 8.78 | 13920 |
| 1730500800 | 8.76 | 0.03 | 0.34 | 8.73 | 8.8 | 8.73 | 14354 |
| 1730414400 | 8.7299 | 0.02 | 0.29 | 8.7 | 8.73 | 8.69 | 3267 |
| 1730328000 | 8.705 | -0.09 | -0.97 | 8.77 | 8.77 | 8.67 | 3949 |
| 1730241600 | 8.7899999 | -0.12 | -1.35 | 9 | 9 | 8.76 | 23928 |
| 1730155200 | 8.91 | 0.01 | 0.06 | 8.86 | 8.92 | 8.86 | 1901 |
| 1729896000 | 8.905 | 0 | 0.06 | 8.91 | 8.93 | 8.88 | 15621 |
| 1729809600 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 777 |
| 1729723200 | 9 | -0.03 | -0.33 | 9.01 | 9.01 | 8.94 | 8117 |
| 1729636800 | 9.03 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9 | 1134 |
| 1729550400 | 9.01 | -0.15 | -1.62 | 9.23 | 9.2813 | 9.01 | 5336 |
| 1729291200 | 9.158 | 0.09 | 0.94 | 9.44 | 9.44 | 9.06 | 1764 |
| 1729204800 | 9.0729 | 0.02 | 0.25 | 9 | 9.0729 | 9 | 4324 |
| 1729118400 | 9.05 | -0.04 | -0.44 | 9.44 | 9.44 | 8.9555 | 1646 |
| 1729032000 | 9.09 | -0.14 | -1.52 | 9.2899999 | 9.2899999 | 9.01 | 12612 |
| 1728945600 | 9.23 | -0.08 | -0.86 | 9.33 | 9.33 | 9.23 | 934 |
| 1728686400 | 9.31 | 0.03 | 0.32 | 9.32 | 9.32 | 9.305 | 1728 |
| 1728600000 | 9.28 | 0.03 | 0.32 | 9.2463 | 9.28 | 9.17 | 1578 |
| 1728513600 | 9.25 | 0.05 | 0.54 | 9.25 | 9.26 | 9.21 | 11535 |
| 1728427200 | 9.2 | 0.03 | 0.33 | 9.18 | 9.22 | 9.16 | 1926 |
| 1728340800 | 9.17 | -0.08 | -0.86 | 9.23 | 9.23 | 9.07 | 4352 |
| 1728081600 | 9.25 | 0.2 | 2.21 | 9.174 | 9.32 | 8.98 | 7597 |
| 1727995200 | 9.05 | -0.26 | -2.79 | 9.28 | 9.28 | 9.03 | 19622 |
| 1727908800 | 9.31 | 0.19 | 2.08 | 9.14 | 9.31 | 9.14 | 6992 |
| 1727822400 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.2899999 | 8.97 | 9933 |
| 1727736000 | 9.17 | -0.11 | -1.19 | 9.11 | 9.19 | 9.07 | 6628 |
| 1727476800 | 9.28 | -0.01 | -0.11 | 9.39 | 9.39 | 9.18 | 6605 |
| 1727390400 | 9.2899999 | 0.18 | 1.98 | 9.16 | 9.43 | 9.16 | 12575 |
| 1727304000 | 9.11 | -0.11 | -1.19 | 9.19 | 9.2449999 | 8.76 | 57327 |
| 1727217600 | 9.2201 | 0.23 | 2.50 | 9.0399999 | 9.31 | 9.01 | 18147 |
| 1727131200 | 8.9949999 | -0.01 | -0.07 | 8.98 | 9.17 | 8.8317 | 1751 |
| 1726872000 | 9.001 | -0.12 | -1.35 | 9.15 | 9.1917 | 8.91 | 70971 |
| 1726785600 | 9.1245999 | 0.03 | 0.38 | 9.13 | 9.24 | 9.03 | 3433 |
| 1726699200 | 9.09 | -0.06 | -0.66 | 9.06 | 9.1699 | 8.97 | 11434 |
| 1726612800 | 9.15 | 0.07 | 0.77 | 8.96 | 9.2533 | 8.96 | 4918 |
| 1726526400 | 9.08 | -0.07 | -0.77 | 9.3 | 9.3 | 8.93 | 10887 |
| 1726267200 | 9.15 | 0.2 | 2.23 | 8.905 | 9.15 | 8.905 | 8884 |
| 1726180800 | 8.95 | 0.27 | 3.11 | 8.8135 | 8.9577 | 8.81 | 5603 |
