Methanex Corporation【MX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Methanex Corporation (MX)

37.07

0.25

(0.68%)

마감 12 4월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.76	-11.3793927803	41.83	43.35	36.1	384062	39.36730412	CS
4	-16.28	-30.5154639175	53.35	55.3	36.1	230016	46.25605366	CS
12	-34.84	-48.4494507023	71.91	78.18	36.1	196226	57.70620758	CS
26	-21.81	-37.0414402174	58.88	78.18	36.1	158661	60.08160397	CS
52	-31.39	-45.8515921706	68.46	78.18	36.1	135198	61.19177221	CS
156	-31.11	-45.6292167791	68.18	78.18	36.1	152473	57.99323256	CS
260	16.05	76.3558515699	21.02	78.18	17.15	208694	48.25231196	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407600	36.82	0	0.00	36.82	36.82	36.82	0
1744321200	36.82	-5.91	-13.83	41.59	41.61	36.38	345940
1744234800	42.73	5.85	15.86	36.15	43.35	36.1	263671
1744148400	36.88	-2.17	-5.56	40.95	41.42	36.43	295224
1744062000	39.05	-1.83	-4.48	38.89	40.41	37.3	441106
1743802800	40.88	-2.9	-6.62	41.83	41.83	38.9	574369
1743716400	43.78	-5.02	-10.29	46.75	46.75	43.66	365630
1743630000	48.8	-0.31	-0.63	48.5	49.79	48.5	166598
1743543600	49.11	-1.35	-2.68	50	50.38	48.7	174768
1743457200	50.46	-0.12	-0.24	50.11	50.7	49.46	93455
1743198000	50.58	-0.93	-1.81	51.12	51.38	50.24	195614
1743111600	51.51	0.15	0.29	51.34	51.62	50.3	155660
1743025200	51.36	-1.36	-2.58	52.66	52.99	51.16	182198
1742938800	52.72	-0.97	-1.81	54.06	54.2	52.52	167425
1742852400	53.69	-0.03	-0.06	54.26	54.87	53.49	267985
1742593200	53.72	-1.12	-2.04	54.43	54.59	53.45	156648
1742506800	54.84	0.95	1.76	53.76	55.3	53.5	153018
1742420400	53.89	-0.08	-0.15	53.82	54.34	53.65	117251
1742334000	53.97	-0.06	-0.11	54.19	54.28	53.66	174971
1742247600	54.03	-0.18	-0.33	54.02	54.81	53.65	184610
1741988400	54.21	1.1	2.07	53.35	54.87	53.35	124180
1741902000	53.11	0.37	0.70	52.77	53.76	52.45	107658
1741815600	52.74	0.1	0.19	52.96	53.31	52.25	331671
1741729200	52.64	-0.49	-0.92	52.99	54.24	52.5	303237
1741642800	53.13	-7.58	-12.49	58.49	58.65	51.5	495294
1741387200	60.71	1.05	1.76	60.17	62.22	60.01	125307
1741300800	59.66	0.27	0.45	59.16	59.71	58.32	119908
1741214400	59.39	1.36	2.34	57.89	59.44	57.89	222472
1741128000	58.03	-2.11	-3.51	59.28	59.28	56.79	363203
1741041600	60.14	-3.52	-5.53	63.8	64.47	59.85	297149
1740782400	63.66	0.32	0.51	63.3	63.98	61.73	197115
1740696000	63.34	0.44	0.70	63.29	63.97	63	168105
1740609600	62.9	-0.32	-0.51	63.97	64.349999	62.44	103664
1740523200	63.22	0.22	0.35	63.45	63.55	62.49	85167
1740436800	63	0	0.00	63.55	63.55	62.25	77494
1740177600	63	-1.78	-2.75	65	65.12	62.9	169104
1740091200	64.78	-0.13	-0.20	65.22	65.629999	63.89	171457
1740004800	64.91	-1.05	-1.59	66.06	66.06	64.629999	154115
1739918400	65.959999	0.68	1.04	65.459999	66.73	64.989999	160906
1739572800	65.28	-0.75	-1.14	66.44	66.68	65.23	125876
1739486400	66.03	-0.83	-1.24	67.18	67.48	66	162806
1739400000	66.86	-2.05	-2.97	68.75	68.92	66.79	205747
1739313600	68.91	-2.43	-3.41	71.21	71.21	68.82	173864
1739227200	71.34	-1	-1.38	72.34	72.34	70.79	183042
1738968000	72.34	-0.52	-0.71	73.53	73.72	72.25	113088
1738881600	72.86	-1.85	-2.48	75.3	75.5	72.71	105993
1738795200	74.71	-2.04	-2.66	76.71	76.76	74.49	185874
1738708800	76.75	0.85	1.12	75.78	78.18	75.52	169228
1738622400	75.9	0.11	0.15	74	76.72	74	307364
1738363200	75.79	0.84	1.12	74.53	76.99	74.53	240802
1738276800	74.95	3.06	4.26	72.43	76.55	72.15	369745
1738190400	71.89	1.37	1.94	70.25	72.35	69.79	139710
1738104000	70.52	-1.87	-2.58	73.39	73.39	70.48	124852
1738017600	72.39	-0.45	-0.62	72.33	72.82	71.45	95590
1737758400	72.84	-0.34	-0.46	73.22	73.44	72.18	89528
1737672000	73.18	1.64	2.29	72.13	73.3	71.45	119720
1737585600	71.54	-1.35	-1.85	73.13	73.13	71.51	100898
1737499200	72.89	0.84	1.17	71.5	73.35	70.3	172148
1737412800	72.05	0.73	1.02	71.25	72.1	71.25	31510
1737153600	71.32	-0.52	-0.72	71.91	72.22	71.04	106614
1737067200	71.84	-0.12	-0.17	71.6	72.62	71.6	89857
1736980800	71.96	0.9	1.27	71.43	72.65	71.43	110784
1736894400	71.06	1.9	2.75	69.27	71.35	69.27	123834
1736808000	69.16	0.3	0.44	68.47	69.73	68.47	119277

Kona Gold Beverage (PK)

BNP Paribas Issuance

Towngas Smart Energy

Intesa Sanpaolo

Vontobel Financial Produ...

Aben Minerals (PK)

Larsen and Toubro

Black Cat Syndicate

Pharming Group NV Leiden (PK)

Holding Varna Ad

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관