Metsa Board Corporation【MSRB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Metsa Board Corporation (MSRB)
Metsa Board Corporation (MSRB) 과거

Metsa Board Corporation (MSRB)

4.564

0.00

( 0.00% )

업데이트: 21:56:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.124	-2.64505119454	4.688	4.796	4.5919999	2855	4.7016227	DE
4	0.234	5.40415704388	4.33	4.796	4.29	1618	4.62941853	DE
12	-0.0519999	-1.1265143225	4.6159999	4.796	4	3070	4.43641263	DE
26	-1.446	-24.0599001664	6.01	6.405	4	1879	4.74733508	DE
52	-2.311	-33.6145454545	6.875	8.02	4	1348	5.36174394	DE
156	-2.851	-38.4490896831	7.415	8.125	4	1160	5.66590088	DE
260	-2.851	-38.4490896831	7.415	8.125	4	1160	5.66590088	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618020	4.5919999	-0.2	-4.25	4.5919999	4.5919999	4.5919999	400
1738358820	4.796	0.1	2.17	4.796	4.796	4.796	18
1738272420	4.694	0	0.00	4.694	4.694	4.694	0
1738186020	4.694	-0.01	-0.25	4.694	4.694	4.694	500
1738099620	4.706	-0.05	-1.01	4.688	4.706	4.688	10500
1738013220	4.7539999	0	0.00	4.7539999	4.7539999	4.7539999	0
1737754020	4.7539999	0.28	6.35	4.5999999	4.7539999	4.5999999	800
1737667620	4.47	-0.06	-1.32	4.47	4.47	4.47	598
1737581220	4.53	0.07	1.52	4.53	4.53	4.53	200
1737494820	4.462	0	0.00	4.462	4.462	4.462	0
1737408420	4.462	0.05	1.09	4.3979999	4.462	4.3979999	4652
1737149220	4.4139999	0.11	2.56	4.4139999	4.4139999	4.4139999	115
1737062820	4.304	0	0.00	4.304	4.304	4.304	0
1736976420	4.304	-0.03	-0.60	4.29	4.304	4.29	7
1736890020	4.33	0	0.00	4.33	4.33	4.33	0
1736803620	4.33	0	0.00	4.33	4.33	4.33	0
1736544420	4.33	0	0.00	4.33	4.33	4.33	0
1736458020	4.33	0	0.00	4.33	4.33	4.33	0
1736371620	4.33	-0.02	-0.37	4.33	4.33	4.33	10
1736285220	4.346	0	0.00	4.346	4.346	4.346	0
1736198820	4.346	0	0.00	4.346	4.346	4.346	0
1735939620	4.346	-0.01	-0.32	4.34	4.354	4.332	1900
1735853220	4.36	0.13	3.02	4.36	4.36	4.36	350
1735594020	4.232	0.15	3.67	4.212	4.246	4.212	13350
1735334820	4.082	0	0.00	4.082	4.082	4.082	0
1734989220	4.082	0.03	0.69	4.09	4.098	4.082	712
1734730020	4.054	0.05	1.35	4.054	4.054	4.054	270
1734643620	4	-0.12	-3.01	4.01	4.01	4	161
1734557220	4.1239999	0.02	0.59	4.08	4.1239999	4.08	225
1734470820	4.0999999	-0.05	-1.11	4.096	4.0999999	4.096	51
1734384420	4.146	0.03	0.73	4.146	4.146	4.146	3
1734125220	4.1159999	-0.16	-3.65	4.242	4.242	4.1159999	10103
1734038820	4.272	-0.15	-3.48	4.272	4.272	4.272	5000
1733952420	4.426	0	0.00	4.426	4.426	4.426	0
1733866020	4.426	-0.09	-2.08	4.426	4.426	4.426	200
1733779620	4.5199999	0.13	2.87	4.5119999	4.5199999	4.5119999	50000
1733520420	4.394	0	0.00	4.394	4.394	4.394	0
1733434020	4.394	0	0.00	4.394	4.394	4.394	0
1733347620	4.394	0.05	1.24	4.394	4.394	4.394	100
1733261220	4.34	0.12	2.84	4.34	4.34	4.34	74
1733174820	4.22	0	0.00	4.22	4.22	4.22	0
1732915620	4.22	-0.15	-3.43	4.25	4.25	4.22	300
1732829220	4.37	0	0.00	4.37	4.37	4.37	0
1732742820	4.37	0	0.00	4.37	4.37	4.37	0
1732656420	4.37	-0.1	-2.24	4.37	4.37	4.37	3000
1732570020	4.47	0.09	2.15	4.47	4.47	4.47	2368
1732310820	4.376	0	0.00	4.376	4.376	4.376	0
1732224420	4.376	-0.07	-1.62	4.376	4.376	4.376	100
1732138020	4.448	-0.14	-3.09	4.5	4.5	4.448	230
1732051620	4.59	0	0.00	4.59	4.59	4.59	0
1731965220	4.59	-0	-0.04	4.6159999	4.6159999	4.59	33
1731705960	4.5919999	0.09	2.04	4.5919999	4.5919999	4.5919999	3
1731619560	4.5	0	0.00	4.5	4.5	4.5	0
1731533160	4.5	-0.12	-2.51	4.5439999	4.5439999	4.5	1005
1731446820	4.6159999	-0.06	-1.20	4.6159999	4.6159999	4.6159999	100
1731360420	4.672	-0.12	-2.46	4.712	4.712	4.672	961
1731101220	4.79	-0.01	-0.21	4.792	4.792	4.79	1230
1731014760	4.8	0.07	1.44	4.726	4.8019999	4.726	2150
1730928360	4.732	-0.19	-3.90	4.816	4.828	4.712	1067
1730790000	4.924	0	0.00	4.924	4.924	4.924	0
1730703600	4.924	0	0.00	4.924	4.924	4.924	0

Ariston Holding NV

Investec Bnk 26

Bradesco Fic de Fi Finan...

TruSpine Technologies

Avarae Global Coins

Leonteq Securities

Leonteq Securities

SG ETN European Renewabl...

Invesco S & P 500 High D...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관