Mersen【CBE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Mersen (CBE)

22.40

0.20

( 0.90% )

업데이트: 05:27:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	21.95	-0.25	-1.13	22.15	22.15	21.95	472
1739568420	22.2	1	4.72	21.2	22.3	21.2	628
1739482020	21.2	0.25	1.19	21.1	21.2	21.1	300
1739395620	20.95	-0.2	-0.95	20.95	20.95	20.95	14
1739309220	21.149999	0.05	0.24	21.149999	21.149999	21.149999	1
1739222820	21.1	-0.15	-0.71	21.1	21.149999	21.1	187
1738963620	21.25	0.05	0.24	20.899999	21.25	20.899999	192
1738877220	21.2	0.6	2.91	20.95	21.25	20.95	334
1738790820	20.6	-0.5	-2.37	20.6	20.6	20.6	242
1738704420	21.1	0	0.00	21	21.1	21	195
1738618020	21.1	-0.65	-2.99	20.55	21.1	20.55	424
1738358820	21.75	-0.75	-3.33	21.95	22.1	21.75	661
1738272420	22.5	3.08	15.86	21.25	22.55	21.1	1017
1738186020	19.42	-0.14	-0.72	19.52	19.52	19.34	396
1738099620	19.559999	-0.06	-0.31	19.559999	19.559999	19.559999	205
1738013220	19.62	-0.14	-0.71	19.579999	19.66	19.48	784
1737754020	19.76	0.42	2.17	19.78	19.78	19.76	453
1737667620	19.34	-0.48	-2.42	19.34	19.34	19.34	150
1737581220	19.82	0.08	0.41	19.82	19.82	19.82	25
1737494820	19.739999	-0.02	-0.10	19.739999	19.739999	19.739999	86
1737408420	19.76	-0.29	-1.45	19.6	19.76	19.6	587
1737149220	20.05	-0.05	-0.25	20.05	20.05	20.05	200
1737062820	20.1	0.38	1.93	19.98	20.1	19.98	35
1736976420	19.72	0.42	2.18	19.72	19.72	19.72	1
1736890020	19.3	-0.18	-0.92	19.3	19.3	19.3	356
1736803620	19.48	-0.57	-2.84	19.62	19.8	19.48	991
1736544420	20.05	-1.05	-4.98	20.899999	20.899999	19.96	712
1736458020	21.1	0.25	1.20	20.649999	21.1	20.649999	175
1736371620	20.85	-0.65	-3.02	21.25	21.25	20.85	173
1736285220	21.5	0	0.00	21.25	21.6	21.25	1134
1736198820	21.5	0.85	4.12	21.399999	21.5	21.2	698
1735939620	20.649999	0.1	0.49	20.649999	20.649999	20.649999	125
1735853220	20.55	0	0.00	20.85	20.85	20.55	150
1735594020	20.55	0	0.00	20.55	20.55	20.55	0
1735334820	20.55	0.5	2.49	20.649999	20.649999	20.55	62
1734989220	20.05	0.13	0.65	19.86	20.05	19.84	184
1734730020	19.92	-0.68	-3.30	19.72	19.92	19.579999	509
1734643620	20.6	0	0.00	20.6	20.6	20.6	0
1734557220	20.6	0.2	0.98	20.55	20.6	20.45	798
1734470820	20.399999	0.15	0.74	20.399999	20.399999	20.399999	1329
1734384420	20.25	-0.45	-2.17	20.45	20.45	20.25	562
1734125220	20.7	-0.15	-0.72	21.05	21.05	20.7	308
1734038820	20.85	-0.15	-0.71	20.85	20.85	20.85	113
1733952420	21	-0.4	-1.87	21	21	21	4
1733866020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1733779620	21.399999	0.55	2.64	21.1	21.399999	21.1	165
1733520420	20.85	0.7	3.47	20.35	20.85	20.35	345
1733434020	20.149999	0.37	1.87	19.739999	20.25	19.739999	663
1733347620	19.78	0.6	3.13	19.78	19.78	19.78	46
1733261220	19.18	-0.64	-3.23	19	19.18	19	183
1733174820	19.82	0	0.00	19.82	19.82	19.82	0
1732915620	19.82	-0.38	-1.88	19.82	19.82	19.82	25
1732829220	20.2	0	0.00	20.2	20.2	20.2	0
1732742820	20.2	0	0.00	20.2	20.2	20.2	0
1732656420	20.2	0.3	1.51	20.2	20.2	20.2	25
1732570020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732310820	19.899999	-0.2	-1.00	19.84	19.899999	19.84	47
1732224420	20.1	-0.25	-1.23	20.1	20.1	20.1	4
1732138020	20.35	-0.1	-0.49	20.649999	20.649999	20.35	50
1732051620	20.45	-0.7	-3.31	20.45	20.45	20.45	25
1731965220	21.149999	0.05	0.24	21.2	21.3	21.149999	1118

Apollo Global Management

Euronext Helios Space In...

PT Bank Nisp TBK (PK)

Btg Pactual Teva Debentu...

BNP Paribas Issuance

Palayan Resources (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관