Match Group Inc【4MGN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Match Group Inc (4MGN)
Match Group Inc (4MGN) 과거

Match Group Inc (4MGN)

31.40

-0.225

( -0.71% )

업데이트: 19:40:43

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.47	1.51956029745	30.93	31.43	30.565	1110	31.12156306	DE
4	-1.735	-5.23615512298	33.135	35.42	28.18	2973	29.17598899	DE
12	-0.975	-3.01158301158	32.375	35.525	28.18	1436	30.66291446	DE
26	2.945	10.3496749253	28.455	35.869999	27	1641	31.26084944	DE
52	0.835	2.73188287257	30.565	40.005	25.935	1686	31.58740744	DE
156	-81.14	-72.0988093122	112.54	123.92	25.935	941	36.54267136	DE
260	-93.1	-74.7791164659	124.5	147.5	25.935	740	38.85777861	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	31.145	0.15	0.47	31.08	31.195	30.935	1344
1732915620	31	0.26	0.85	30.665	31.04	30.665	1362
1732829220	30.74	0.17	0.57	30.755	30.755	30.74	225
1732742820	30.565	-0.68	-2.18	30.795	31.12	30.565	152
1732656420	31.245	0.17	0.53	30.93	31.265	30.565	2467
1732570020	31.08	0.48	1.57	30.085	31.08	30.05	1715
1732310820	30.6	0.6	2.00	29.99	30.6	29.99	711
1732224420	30	1.21	4.18	28.65	30	28.575	854
1732138020	28.795	0.26	0.89	28.8	28.83	28.59	473
1732051620	28.54	-0.3	-1.02	28.71	29.005	28.54	2890
1731965220	28.835	-0.44	-1.50	29.21	29.405	28.665	1240
1731705960	29.275	-0.44	-1.48	29.185	29.66	29.155	2565
1731619560	29.715	0.6	2.06	28.935	29.78	28.935	994
1731533160	29.115	0.04	0.14	28.875	29.175	28.76	3069
1731446820	29.075	-0.9	-3.00	30.225	30.225	28.875	543
1731360420	29.975	1.58	5.56	28.7	30.14	28.605	3889
1731101220	28.395	-0.12	-0.40	29	29.18	28.18	11101
1731014760	28.51	-6.91	-19.51	30.8	31	28.4	22671
1730928360	35.42	2.08	6.22	34.69	35.42	34.69	854
1730841960	33.345	0.59	1.80	33.134999	33.345	33.134999	346
1730755560	32.755	-0.27	-0.80	32.83	32.88	32.755	303
1730496360	33.02	-0.36	-1.08	33.365	33.405	33.02	108
1730409960	33.38	-0.58	-1.69	34.02	34.02	33.38	233
1730323560	33.955	-0.25	-0.72	34.15	34.604999	33.955	37
1730237160	34.2	-0.23	-0.67	34.14	34.565	34.14	1213
1730150760	34.43	0.11	0.32	34.505	34.71	34.43	120
1729888020	34.32	-0.49	-1.41	34.32	34.32	34.32	85
1729801560	34.81	-0.04	-0.11	34.869999	35.049999	34.81	110
1729715160	34.85	0.04	0.10	34.81	34.85	34.575	698
1729628760	34.815	0	0.01	34.805	34.9	34.784999	1564
1729542360	34.81	-0.46	-1.30	35.13	35.525	34.81	3796
1729283160	35.27	0.07	0.18	35.07	35.27	35.034999	95
1729196760	35.205	0.1	0.28	34.854999	35.225	34.854999	793
1729110360	35.104999	-0.2	-0.55	35.405	35.405	35.104999	1214
1729023960	35.299999	0.74	2.14	34.49	35.409999	34.49	1267
1728937620	34.56	0.26	0.74	34.665	34.9	34.34	1974
1728678360	34.305	0.81	2.43	33.205	34.305	32.884999	1262
1728591960	33.49	-0.23	-0.67	33.485	33.494999	33.485	36
1728505560	33.715	0.26	0.76	34.11	34.315	33.715	324
1728419160	33.46	-0.68	-1.99	33.96	34.145	33.46	175
1728332760	34.14	-0.12	-0.35	34.409999	34.52	34	1987
1728073560	34.26	0.64	1.92	33.75	34.765	33.75	487
1727987220	33.615	0.05	0.15	33.67	33.67	33.615	80
1727900820	33.565	-0.5	-1.47	33.625	33.854999	33.53	79
1727814420	34.065	0.05	0.16	34.15	34.244999	33.869999	269
1727728020	34.01	0.31	0.93	33.61	34.01	33.61	415
1727468760	33.695	0.48	1.45	33.395	34.045	33.325	763
1727382360	33.215	-0.32	-0.95	33.39	33.83	33.215	448
1727295960	33.534999	0.56	1.71	33.06	33.534999	33.04	480
1727209560	32.97	-0.09	-0.29	33.345	33.345	32.97	52
1727123160	33.064999	0.99	3.09	32.775	33.064999	32.585	1345
1726864020	32.075	-0.86	-2.61	32.725	33.045	32.075	821
1726777560	32.935	0.37	1.14	33.295	33.295	32.85	1277
1726691220	32.564999	0.2	0.62	32.18	32.564999	32.18	180
1726604760	32.365	0.93	2.94	31.475	32.365	31.475	386
1726518420	31.44	-0.46	-1.43	31.36	31.82	31.34	1027
1726259160	31.895	0.13	0.41	31.72	32.165	31.415	184
1726172760	31.765	-0.19	-0.59	32.009999	32.009999	31.655	627
1726086360	31.955	-0.62	-1.90	32.595	32.595	31.665	250
1725999960	32.575	-0.29	-0.88	32.375	33.005	32.375	113
1725913620	32.865	0.59	1.84	32.475	32.865	32.475	164
1725654360	32.27	-0.73	-2.21	32.534999	32.875	32.27	515
1725567960	33	0.07	0.21	32.665	33	32.659999	319
1725481560	32.93	-0.34	-1.01	33.305	33.335	32.93	1197
1725395160	33.265	-0.16	-0.48	33.305	34.27	32.92	4165

Nanostring Technologies

Revive Therapeutics

Soge_spx.x_mf75

Star Entertainment

Interstar Mill SRS 02

Orron Energy AB

Paterson Resources

Spero Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관