Molson Coors Beverage Company【TAP.A】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Molson Coors Beverage Company (TAP.A)
Molson Coors Beverage Company (TAP.A) 과거

Molson Coors Beverage Company (TAP.A)

58.04

-5.73

( -8.99% )

업데이트: 22:41:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.97	-1.64378918827	59.01	63.77	57.51	45	63.77	CS
4	-1.04	-1.76032498307	59.08	64	57.51	93	61.73461207	CS
12	-0.47	-0.803281490344	58.51	64	52.9101	313	58.06343818	CS
26	1.04	1.82456140351	57	65	52.9101	239	58.22077504	CS
52	-10.96	-15.884057971	69	72	52.9101	306	59.64309971	CS
156	-3.77	-6.09933667691	61.81	97.7	50.62	735	65.57806363	CS
260	14.26	32.5719506624	43.78	97.7	41.84	536	64.12322373	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742424000	63.77	0	0.00	57.51	63.77	57.51	6
1742337600	63.77	0	0.00	60.76	63.77	58.76	46
1742251200	63.77	0	0.00	61.99	63.77	61.99	61
1741992000	63.77	0	0.00	60.99	63.77	57.51	74
1741905600	63.77	0	0.00	59.01	63.77	59.01	39
1741819200	63.77	0	0.00	62.5	63.77	59.51	22
1741732800	63.77	0	0.00	64	64	63.77	116
1741646400	63.77	0	0.00	64	64	60.5	86
1741390800	63.77	0	0.00	61	63.77	59.21	39
1741304400	63.77	0	0.00	58.09	63.77	58.09	83
1741218000	63.77	3.02	4.97	61.99	63.77	58.51	123
1741131600	60.75	0.5	0.83	62	62	60.75	153
1741045200	60.25	0	0.00	61.38	62.4	60.25	47
1740786000	60.25	0	0.00	60.75	63.5	60.25	73
1740699600	60.25	0	0.00	61.01	61.01	60.25	32
1740613200	60.25	0	0.00	60.26	60.26	60.25	41
1740526800	60.25	0	0.00	60.25	60.51	60.25	27
1740440400	60.25	-1.51	-2.44	61.76	62.95	60.25	634
1740181200	61.76	0	0.00	59.43	61.8	59.43	87
1740094800	61.76	0	0.00	59.08	61.76	59.08	67
1740008400	61.76	0	0.00	59.76	61.76	59.76	17
1739922000	61.76	0	0.00	60.01	61.76	59.01	46
1739576400	61.76	3.65	6.28	57.26	61.99	57.26	523
1739490000	58.11	4.11	7.61	56	58.11	56	2591
1739403600	54	-3.79	-6.56	55.6	55.6	54	472
1739317200	57.79	-0.02	-0.03	54.27	57.79	54.27	441
1739230800	57.81	0	0.00	55.62	57.81	55.62	41
1738971600	57.81	3.3	6.05	54.19	57.81	54.19	1215
1738885200	54.51	0	0.00	56.53	56.53	54.51	39
1738798800	54.51	1.6	3.02	54.51	54.51	54.51	204
1738712400	52.9101	0	0.00	56.49	56.49	52.9101	40
1738626000	52.9101	-4.29	-7.50	57.49	57.49	52.9101	243
1738366800	57.2	-0.91	-1.57	56.65	57.2	54.81	360
1738280400	58.1099	0	0.00	56.87	58.1099	55.11	18
1738194000	58.1099	0	0.00	57.13	58.1099	57.13	82
1738107600	58.1099	0	0.00	56	58.1099	55.01	20
1738021200	58.1099	0	0.00	56.53	58.1099	55.1	36
1737762000	58.1099	0	0.00	54.01	58.1099	54.01	12
1737675600	58.1099	0	0.00	58.1099	58.1099	58.1099	0
1737589200	58.1099	4.25	7.89	54.51	58.1099	54.51	125
1737502800	53.86	-1.14	-2.07	56	56	53.86	511
1737157200	55	0	0.00	57	57	55	54
1737070800	55	0	0.00	54.12	55	54.12	13
1736984400	55	0	0.00	53.71	55	53.71	39
1736898000	55	0	0.00	53.31	55	53.31	37
1736811600	55	0	0.00	53.03	55	53.03	276
1736552400	55	-2.55	-4.43	55.01	55.01	55	415
1736379600	57.55	0	0.00	57.55	57.55	57.55	36
1736293200	57.55	0	0.00	55.86	57.55	55.86	23
1736206800	57.55	0	0.00	55.51	57.55	55.51	41
1735947600	57.55	0.6	1.05	58	58	56.25	910
1735861200	56.95	-0.31	-0.54	57	58.0517	56.7	2107
1735688400	57.26	0	0.00	58.99	58.99	57	34
1735602000	57.26	-1.73	-2.93	56.5	57.26	56.5	207
1735342800	58.99	0.48	0.82	57.76	59.49	56.56	4065
1735256400	58.51	0	0.00	58.51	58.51	58.51	3
1735077840	58.51	-1.6	-2.66	58.51	58.51	58.51	107
1734997200	60.11	0	0.00	60.11	60.11	60.11	154
1734738000	60.11	0	0.00	60.49	60.49	60.11	58

Molson Coors Beverage

Societe Generale Effekten

Morgan Stanley BV

Amplify Commodity

BNP Paribas Issuance

Societe Generale Effekten

Solar12-1 3.61%

XS2858864734 20310910 33...

Tirupati Graphite

Torishima Pump Manufactu... (PK)

Aridis Pharmaceuticals (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관