Moog, Inc.【MO7A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Moog, Inc. (MO7A)

209.80

-1.80

( -0.85% )

업데이트: 19:20:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5	-2.32774674115	214.8	215	207.4	97	211.53881748	DE
4	28.8	15.9116022099	181	216.4	181	103	209.30473282	DE
12	41.5	24.6583481878	168.3	216.4	164.1	86	191.63110147	DE
26	52.5	33.3757151939	157.3	216.4	147.3	110	174.33684769	DE
52	82.8	65.1968503937	127	216.4	123	129	156.71571407	DE
156	103.8	97.9245283019	106	216.4	103	123	151.70679538	DE
260	103.8	97.9245283019	106	216.4	103	123	151.70679538	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	209.2	-0.8	-0.38	212.4	213.8	209.2	78
1732915620	210	1.8	0.86	207.4	210.2	207.4	70
1732829220	208.2	0	0.00	208.2	208.2	208.2	0
1732742820	208.2	-6.8	-3.16	214.2	214.2	208.2	80
1732656420	215	-0.8	-0.37	214.8	215	212.2	161
1732570020	215.8	3.8	1.79	215.2	216.4	212.8	141
1732310820	212	6	2.91	211.6	212	211.6	8
1732224420	206	1.2	0.59	206.6	207.8	206	47
1732138020	204.8	-1	-0.49	208.2	209	204.8	80
1732051620	205.8	0.4	0.19	204.6	205.8	204.6	4
1731965220	205.4	1.6	0.79	202	205.6	198.4	111
1731705960	203.8	-2.2	-1.07	205.6	206	203.8	28
1731619560	206	-8.2	-3.83	209.8	209.8	206	101
1731533160	214.2	5.2	2.49	208.4	214.2	208.4	40
1731446820	209	-3.6	-1.69	211	212.6	209	305
1731360420	212.6	3.4	1.63	209.8	213.6	209.4	168
1731101220	209.2	4	1.95	205.6	209.2	202.4	199
1731014760	205.2	-5	-2.38	211.2	212.2	205	99
1730928360	210.2	26.8	14.61	190	211.4	190	215
1730841960	183.4	2.9	1.61	181	183.4	181	30
1730755560	180.5	4.5	2.56	179.2	180.6	177.8	228
1730496360	176	0.1	0.06	173.3	176	173.3	33
1730409960	175.9	-4.7	-2.60	177.3	177.3	175.9	61
1730323560	180.6	4.2	2.38	178	180.6	178	72
1730237160	176.4	-2.4	-1.34	177.4	177.4	176.4	58
1730150760	178.8	1.8	1.02	178.4	178.8	178.4	53
1729887960	177	0	0.00	177	177	177	0
1729801560	177	0.4	0.23	176.1	177	176.1	71
1729715160	176.6	-0.9	-0.51	177.2	177.2	176.6	8
1729628760	177.5	-3.6	-1.99	178.8	179.4	177.5	156
1729542360	181.1	1.4	0.78	183.2	183.2	181.1	35
1729283160	179.7	-2.4	-1.32	179.7	180.6	179.2	83
1729196760	182.1	1.6	0.89	182.1	182.1	182.1	6
1729110360	180.5	-3.6	-1.96	179.4	180.5	179.4	11
1729023960	184.1	-0.7	-0.38	184.5	184.5	184.1	58
1728937620	184.8	2.1	1.15	184.9	185	183.2	168
1728678360	182.7	3.6	2.01	178.5	183.1	178.5	163
1728591960	179.1	-5.2	-2.82	183.4	183.4	179.1	14
1728505560	184.3	2	1.10	182.3	184.3	182.3	104
1728419160	182.3	0.7	0.39	180.3	182.7	180.3	51
1728332760	181.6	0.5	0.28	181.8	181.8	179.1	163
1728073560	181.1	-5.4	-2.90	179.6	181.1	178.3	31
1727987220	186.5	0	0.00	186.5	186.5	186.5	0
1727900820	186.5	3.2	1.75	180.4	186.5	180.4	20
1727814420	183.3	4.8	2.69	182.2	183.3	182.2	5
1727728020	178.5	0.3	0.17	180	182	178.5	201
1727468760	178.2	-1.5	-0.83	177.9	181.1	177.9	46
1727382360	179.7	-0.1	-0.06	180.3	180.8	178.8	66
1727295960	179.8	-0.8	-0.44	179.8	179.8	179.8	12
1727209560	180.6	-1.5	-0.82	180.7	180.7	180.6	12
1727123160	182.1	-1.5	-0.82	183.2	184.3	181.8	261
1726864020	183.6	0.6	0.33	184	184	182	57
1726777560	183	6.8	3.86	179.9	183.2	179.9	139
1726691220	176.2	-0.5	-0.28	176.2	176.2	176.2	60
1726604820	176.7	0	0.00	176.7	176.7	176.7	0
1726518420	176.7	1.7	0.97	177.9	177.9	176.3	68
1726259160	175	3	1.74	175	175	175	30
1726172760	172	7.9	4.81	171.6	172	171.6	31
1726086360	164.1	-6.4	-3.75	165.3	165.3	164.1	52
1725999960	170.5	2.5	1.49	168.3	172.5	168.3	187
1725913620	168	-2	-1.18	165.19999	169.1	165.19999	109
1725654360	170	3	1.80	167.9	170	167.9	101
1725567960	167	-3	-1.76	169.9	169.9	166.19999	228
1725481560	170	0.1	0.06	168.9	170	168.9	156
1725395160	169.9	-7.7	-4.34	177.6	177.6	168.69999	235

New Horizon Health

Cal Maine Foods

Atossa Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관