Hot Features
프리미엄
Motorola Solutions (MTLA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.264608599779 | 453.5 | 459.3 | 443.5 | 194 | 447.80237358 | DE |
| 4 | 2.9 | 0.645304850912 | 449.4 | 459.3 | 435.1 | 333 | 447.01807681 | DE |
| 12 | 15 | 3.43013949234 | 437.3 | 484.2 | 435.1 | 361 | 456.46536099 | DE |
| 26 | 83.4 | 22.6077527785 | 368.9 | 484.2 | 335 | 350 | 430.83350731 | DE |
| 52 | 154.40001 | 51.8294780742 | 297.89999 | 484.2 | 290.1 | 225 | 410.27323694 | DE |
| 156 | 251.3 | 125.024875622 | 201 | 484.2 | 177.8 | 138 | 391.33383411 | DE |
| 260 | 291.56 | 181.386089337 | 160.74 | 484.2 | 112.84 | 80 | 363.71018661 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 450.4 | -1.8 | -0.40 | 457.5 | 459.3 | 450.4 | 221 |
| 1738272420 | 452.2 | 4.6 | 1.03 | 446.3 | 452.2 | 445.8 | 61 |
| 1738186020 | 447.6 | -1.7 | -0.38 | 447.7 | 450 | 446.8 | 155 |
| 1738099620 | 449.3 | 5.8 | 1.31 | 450.9 | 451.1 | 446.4 | 339 |
| 1738013220 | 443.5 | -14.6 | -3.19 | 458 | 459 | 443.5 | 343 |
| 1737754020 | 458.1 | 2 | 0.44 | 453.5 | 458.1 | 453.2 | 71 |
| 1737667620 | 456.1 | 3.3 | 0.73 | 453 | 456.1 | 451 | 149 |
| 1737581220 | 452.8 | 4.4 | 0.98 | 453.5 | 456.8 | 448.4 | 464 |
| 1737494820 | 448.4 | -0.7 | -0.16 | 447.8 | 454 | 447.7 | 267 |
| 1737408420 | 449.1 | -3.7 | -0.82 | 451.6 | 451.9 | 447.5 | 129 |
| 1737149220 | 452.8 | 3.1 | 0.69 | 451.9 | 458.2 | 450.7 | 311 |
| 1737062820 | 449.7 | 3.5 | 0.78 | 450.4 | 454 | 448.1 | 372 |
| 1736976420 | 446.2 | 1.2 | 0.27 | 446.1 | 454.7 | 446.1 | 241 |
| 1736890020 | 445 | -2.6 | -0.58 | 448.5 | 449 | 445 | 524 |
| 1736803620 | 447.6 | 3.5 | 0.79 | 444.1 | 450 | 440.1 | 1275 |
| 1736544420 | 444.1 | -5 | -1.11 | 448.6 | 449.6 | 444.1 | 405 |
| 1736458020 | 449.1 | 2.7 | 0.60 | 446.9 | 449.1 | 446.4 | 172 |
| 1736371620 | 446.4 | 3.3 | 0.74 | 439.9 | 446.4 | 439.9 | 93 |
| 1736285220 | 443.1 | 4.1 | 0.93 | 438.5 | 445 | 436.9 | 425 |
| 1736198820 | 439 | -10.2 | -2.27 | 448.8 | 450 | 435.1 | 693 |
| 1735939620 | 449.2 | -0.1 | -0.02 | 449.4 | 449.6 | 446.7 | 177 |
| 1735853220 | 449.3 | 5.3 | 1.19 | 448.6 | 452.5 | 444 | 979 |
| 1735594020 | 444 | -3.1 | -0.69 | 447.8 | 448.6 | 444 | 144 |
| 1735334820 | 447.1 | -3.2 | -0.71 | 451.4 | 452.4 | 447 | 307 |
| 1734989220 | 450.3 | 0.2 | 0.04 | 452.6 | 454.9 | 447.1 | 138 |
| 1734730020 | 450.1 | -1 | -0.22 | 445.6 | 452.9 | 440.2 | 433 |
| 1734643620 | 451.1 | 1.1 | 0.24 | 445.7 | 451.1 | 443.2 | 293 |
| 1734557220 | 450 | 10.9 | 2.48 | 438.7 | 450 | 437 | 516 |
| 1734470820 | 439.1 | -4.8 | -1.08 | 443.1 | 446.4 | 438.7 | 295 |
| 1734384420 | 443.9 | -4.1 | -0.92 | 448.6 | 450.9 | 442.7 | 312 |
| 1734125220 | 448 | -2.5 | -0.55 | 449.1 | 454 | 444.5 | 1042 |
| 1734038820 | 450.5 | -4.7 | -1.03 | 452.8 | 459.2 | 449.1 | 497 |
| 1733952420 | 455.2 | 0.9 | 0.20 | 454.8 | 459.8 | 453.7 | 178 |
| 1733866020 | 454.3 | 0.8 | 0.18 | 453.7 | 459.2 | 452.6 | 116 |
| 1733779620 | 453.5 | -9.7 | -2.09 | 466.2 | 466.2 | 450.6 | 541 |
| 1733520420 | 463.2 | -6.8 | -1.45 | 468.1 | 469.2 | 460.3 | 193 |
| 1733434020 | 470 | -4.3 | -0.91 | 471.7 | 473.5 | 467.4 | 259 |
| 1733347620 | 474.3 | 0 | 0.00 | 475.7 | 480 | 472.9 | 315 |
| 1733261220 | 474.3 | -0.9 | -0.19 | 472.3 | 474.3 | 470.5 | 375 |
| 1733174820 | 475.2 | 1 | 0.21 | 479 | 479 | 472.1 | 1447 |
| 1732915620 | 474.2 | -3.8 | -0.79 | 477.9 | 478.8 | 473 | 184 |
| 1732829220 | 478 | 3.2 | 0.67 | 476.5 | 478 | 476.1 | 130 |
| 1732742820 | 474.8 | -0.4 | -0.08 | 472.7 | 475.5 | 470.8 | 210 |
| 1732656420 | 475.2 | 9 | 1.93 | 465.3 | 476.2 | 465.1 | 417 |
| 1732570020 | 466.2 | -16.2 | -3.36 | 482.7 | 484.2 | 466.2 | 722 |
| 1732310820 | 482.4 | 10.8 | 2.29 | 476.4 | 482.6 | 471.9 | 214 |
| 1732224420 | 471.6 | 6.1 | 1.31 | 464.5 | 472.2 | 464.5 | 187 |
| 1732138020 | 465.5 | 3.6 | 0.78 | 462.7 | 466.7 | 462.5 | 364 |
| 1732051620 | 461.9 | 0.4 | 0.09 | 463.4 | 465.1 | 455 | 422 |
| 1731965220 | 461.5 | -3.8 | -0.82 | 466.6 | 466.8 | 461.5 | 137 |
| 1731705960 | 465.3 | -3.9 | -0.83 | 463.7 | 469.4 | 462.1 | 235 |
| 1731619560 | 469.2 | -1.8 | -0.38 | 468.8 | 474 | 468.8 | 77 |
| 1731533160 | 471 | 4.3 | 0.92 | 469.2 | 472.8 | 465.6 | 149 |
| 1731446820 | 466.7 | -2.4 | -0.51 | 468.4 | 471.2 | 465.9 | 215 |
| 1731360420 | 469.1 | -1 | -0.21 | 471.2 | 479.9 | 468 | 684 |
| 1731101220 | 470.1 | 33.5 | 7.67 | 437.3 | 470.1 | 437.3 | 469 |
| 1731014760 | 436.6 | -0.2 | -0.05 | 440.7 | 440.7 | 430.6 | 311 |
| 1730928360 | 436.8 | 14.1 | 3.34 | 438 | 443.4 | 434.6 | 350 |
| 1730841960 | 422.7 | 0.5 | 0.12 | 422.7 | 423.7 | 422.6 | 73 |
| 1730755560 | 422.2 | 2.6 | 0.62 | 418.9 | 422.5 | 415.9 | 1003 |
