Muehlbauer Holding AG【MUB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Muehlbauer Holding AG (MUB)
Muehlbauer Holding AG (MUB) 과거

Muehlbauer Holding AG (MUB)

37.80

0.199999

( 0.53% )

업데이트: 18:34:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	2.71739137819	36.799999	38	36.2	412	37.70271808	DE
4	-3	-7.35294135669	40.799999	41.6	34	499	37.2286887	DE
12	-12.700001	-25.1485168317	50.5	50.5	34	359	40.80517228	DE
26	-16.700001	-30.6422036697	54.5	56	34	337	47.74477439	DE
52	-19.200001	-33.6842122807	57	58	34	351	51.55774883	DE
156	-18.200001	-32.5000017857	56	65	34	591	57.83521714	DE
260	0.799999	2.16215945946	37	65	25.1	735	49.98022508	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	38	1.4	3.83	37.799999	38	36.2	1012
1732829220	36.6	-0.4	-1.08	37	37	36.6	5
1732742820	37	0.8	2.21	37	37	37	90
1732656420	36.2	-1.6	-4.23	37	37	36.2	203
1732570020	37.799999	1	2.72	36.799999	37.799999	36.2	750
1732310820	36.799999	2.2	6.36	35	36.799999	35	644
1732224420	34.6	0.6	1.76	34.6	34.6	34.6	250
1732138020	34	-1.2	-3.41	35.2	35.4	34	441
1732051620	35.2	0.2	0.57	35	35.2	35	480
1731965220	35	-0.6	-1.69	36.4	36.4	34.799999	666
1731705960	35.6	0	0.00	35.6	35.6	35.6	0
1731619560	35.6	-0.2	-0.56	36	36	34.799999	287
1731533160	35.799999	-0.2	-0.56	36	36	35.799999	170
1731446820	36	-2.4	-6.25	39.4	39.4	36	1058
1731360420	38.4	-0.8	-2.04	40	40	37.6	2386
1731101220	39.2	-1.8	-4.39	40	40	39.2	444
1731014760	41	0.4	0.99	41	41	41	30
1730928360	40.6	-0.2	-0.49	40.799999	40.799999	40.6	295
1730841960	40.799999	-0.4	-0.97	41.2	41.2	40.799999	72
1730755560	41.2	0.6	1.48	40.799999	41.6	40.799999	205
1730496360	40.6	-1.2	-2.87	40.799999	40.799999	40.6	100
1730409960	41.799999	0	0.00	41.2	41.799999	41.2	278
1730323560	41.799999	-0.8	-1.88	41.6	41.799999	41.6	108
1730237160	42.6	0	0.00	42.6	42.6	42.6	0
1730150760	42.6	-0.6	-1.39	42.6	42.6	41.799999	86
1729887960	43.2	0	0.00	43.2	43.2	43.2	0
1729801560	43.2	0	0.00	43.2	43.2	43.2	0
1729715160	43.2	0	0.00	43.2	43.2	43.2	0
1729628760	43.2	0	0.00	43.2	43.2	43.2	10
1729542360	43.2	-0.4	-0.92	43.2	43.2	43.2	24
1729283160	43.6	0.6	1.40	43.6	43.6	43.6	10
1729196760	43	0.6	1.42	43	43	43	50
1729110360	42.4	-1.6	-3.64	43.4	43.4	42.4	223
1729023960	44	-1.6	-3.51	44.8	45.2	43	740
1728937620	45.6	-1.4	-2.98	45	45.6	44	283
1728678360	47	0	0.00	47	47	46.4	131
1728591960	47	2.4	5.38	44.8	47	44.8	225
1728505560	44.6	0.6	1.36	45.4	46	44.6	52
1728419160	44	-1	-2.22	44.2	44.2	44	69
1728332760	45	0	0.00	45	45	45	5
1728073560	45	1.4	3.21	43.8	45	42.799999	201
1727987220	43.6	0.8	1.87	42.6	43.6	42.6	110
1727900820	42.799999	-0.4	-0.93	43.8	43.8	42.799999	190
1727814420	43.2	0.4	0.93	43.2	43.2	43.2	10
1727728020	42.799999	-0.2	-0.47	42.2	42.799999	42.2	300
1727468760	43	0.6	1.42	42	43	42	178
1727382360	42.4	1.8	4.43	41	42.4	40.6	430
1727295960	40.6	0	0.00	40.6	40.6	40.6	0
1727209560	40.6	0.4	1.00	42.2	42.2	40.6	150
1727123160	40.2	-0.4	-0.99	40.799999	41	39.2	660
1726864020	40.6	-1.8	-4.25	42.4	43.2	40.6	778
1726777560	42.4	-2.2	-4.93	43.4	43.8	42.4	475
1726691160	44.6	0	0.00	44.6	44.6	44.6	0
1726604760	44.6	0	0.00	46	47	44.6	534
1726518420	44.6	-0.4	-0.89	45.8	45.8	44.4	145
1726259160	45	-2.6	-5.46	45.6	45.6	44.8	555
1726172760	47.6	-0.6	-1.24	47.8	48	47.6	392
1726086360	48.2	-1	-2.03	45.4	48.2	45	1617
1725999960	49.2	-0.2	-0.40	49.4	49.4	48.8	151
1725913620	49.4	0	0.00	50.5	50.5	49.4	266
1725654360	49.4	0	0.00	49.4	49.4	49.4	69
1725567960	49.4	-0.2	-0.40	49.6	50.5	49.4	1175
1725481560	49.6	-1.9	-3.69	49.2	50	49.2	111
1725395160	51.5	0	0.00	51	51.5	50	310
1725308760	51.5	1	1.98	51	51.5	51	37

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관