Mercedes Benz Group AG (PK)【MBGAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Mercedes Benz Group AG (PK) (MBGAF)
Mercedes Benz Group AG (PK) (MBGAF) 과거

Mercedes Benz Group AG (PK) (MBGAF)

64.928

0.618

(0.96%)

마감 19 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.248	10.6475800954	58.68	65.15	58.68	35733	62.0147786	CS
4	6.828	11.752151463	58.1	65.15	57.7	43784	59.94133706	CS
12	9.738	17.6445008154	55.19	65.15	53.76	47052	57.39975563	CS
26	-2.572	-3.81037037037	67.5	70.34	53.76	55539	59.6448229	CS
52	-7.482	-10.3328269576	72.41	83.5	53.76	42835	64.25149165	CS
156	64.902	249623.076923	0.026	83.5	0.026	37223	66.08528367	CS
260	64.902	249623.076923	0.026	83.5	0.026	36991	66.08528367	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	64.31	1.72	2.75	64.51	65.15	64.251999	27775
1739485320	62.59	1.84	3.03	62.82	63.82	62	65315
1739398920	60.75	1.45	2.45	59.95	60.918	59.85	23443
1739312940	59.3	-0.21	-0.35	58.68	59.51	58.68	26400
1739226000	59.51	0.71	1.21	58.91	59.63	58.89	26425
1738967160	58.8	-1.1	-1.84	60	60	58.455	25049
1738880400	59.9	0.96	1.63	59.68	60.39	59.5	28931
1738794000	58.94	-0.46	-0.78	59.1	59.26	58.45	71276
1738708080	59.402	0.65	1.11	58.8	59.46	58.635	66967
1738621740	58.75	-2.06	-3.39	58.16	59.12	57.7	60063
1738362000	60.81	-0.96	-1.55	60.86	61.627	60.59	29786
1738276080	61.77	0.72	1.18	61.06	62.072	61.05	33098
1738189740	61.05	-0.22	-0.35	60.88	61.4	60.71	25776
1738103280	61.266	0.66	1.08	61.97	61.97	60.78	37153
1738016820	60.61	1.14	1.91	60.6	60.6275	58.5	52980
1737757440	59.474	1.08	1.84	59.49	59.8115	58.73	43324
1737671220	58.398	-0.2	-0.34	58.55	58.73	57.77	36066
1737584640	58.6	-0.04	-0.07	58.63	58.63	58.235	48535
1737498540	58.64	2.11	3.73	58.1	58.64	57.95	103541
1737152880	56.53	-0.27	-0.48	57	57.316	56.51	28452
1737066420	56.8	-1.19	-2.05	57.5	57.7	56.71	21431
1736979720	57.99	0.8	1.41	57.79	58.26	57.755	55127
1736893380	57.186	0.49	0.86	57.9	57.9	57.01	16362
1736806800	56.7	0.23	0.42	56.82	57.09	56.49	30505
1736547720	56.465	1.47	2.66	56.85	57.025	56.26	32624
1736375340	55	-1.24	-2.20	55.29	55.3	54.5	67843
1736288940	56.24	0.28	0.50	57.36	57.36	56.04	47195
1736202360	55.96	1.8	3.32	55.7	56.83	55.69	46035
1735942980	54.16	-0.09	-0.17	54.25	54.5	53.76	57282
1735856700	54.25	-1.02	-1.85	54.72	55.06	54.01	52415
1735683960	55.27	-0.41	-0.73	55.56	56.1	55.11	36975
1735597740	55.6775	-0.04	-0.08	55.5	55.77	55.254	101630
1735338000	55.72	-0.19	-0.34	55.33	55.91	55.33	68711
1735252020	55.91	0.46	0.83	55.45	55.9937	54.74	49745
1735078200	55.45	0.49	0.89	54.055	55.45	54.01	27826
1734992400	54.96	-0.72	-1.29	55.37	55.37	54.44	48318
1734733200	55.68	0.26	0.46	55.01	56	55.01	73147
1734646800	55.425	-0.02	-0.03	55.95	56.776	55.27	36304
1734560940	55.44	-1.23	-2.17	56.41	56.8	55.31	38395
1734474360	56.67	-0.48	-0.84	56.65	57.09	56.65	33094
1734388140	57.15	-2.16	-3.64	57	57.37	56.4279	145157
1734128940	59.31	0.52	0.88	59.26	59.58	59.21	45906
1734042480	58.792	0.39	0.66	58.95	59.402	58.43	29316
1733955900	58.4067	-0.49	-0.84	58.68	58.98	58.2585	36475
1733869200	58.9	0.36	0.61	59.08	60	58.84	33797
1733782800	58.5415	1.81	3.19	58.05	59.02	57.94	65491
1733523600	56.73	0.39	0.69	56.64	57.35	56.5215	29372
1733437500	56.34	0.59	1.06	56.03	56.62	56.03	40497
1733350980	55.75	1.03	1.88	55.72	56	55.64	51269
1733264700	54.72	-0.48	-0.87	55.39	55.39	54.65	62277
1733178180	55.2	-0.64	-1.15	55.93	56.25	55	68092
1732918200	55.84	0.51	0.92	55.34	56	54.76	20894
1732746540	55.33	0.6	1.10	54.84	55.414	54.84	51749
1732660140	54.73	-0.8	-1.44	55.19	55.19	54.57	59199
1732573560	55.53	0.99	1.82	55.03	55.585	55.03	59374
1732314000	54.5375	0.18	0.32	54	54.62	53.78	46482
1732227900	54.362	-0.67	-1.21	54.1	54.6	54.1	43307
1732141740	55.03	-0.83	-1.49	55.83	55.83	54.52	64358
1732054800	55.86	-0.5	-0.89	55.21	56.05	55.21	47976
1731968640	56.36	0.66	1.18	56.14	56.61	56.14	54609

Mercedes Benz (PK)

BNP Paribas Issuance

Ivz Cln Ene Dis

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Invesco EUR IG Corporate...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관