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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

56.53

-0.27

(-0.48%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.32	-0.562884784521	56.85	58.26	56.26	31210	57.17127647	CS
4	1.52	2.76313397564	55.01	58.26	53.76	49010	55.70576049	CS
12	-6.47	-10.2698412698	63	63	53.76	56067	56.68401566	CS
26	-12.82	-18.4859408796	69.35	70.98	53.76	55015	60.50454333	CS
52	-8.51	-13.0842558426	65.04	83.5	53.76	47812	65.19740521	CS
156	56.504	217323.076923	0.026	83.5	0.026	37035	66.32123994	CS
260	56.504	217323.076923	0.026	83.5	0.026	36796	66.32123994	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	58492
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
1731709260	55.7	0.61	1.11	56.64	56.64	55.57	39780
1731622800	55.088	0.7	1.28	55.33	55.7	54.88	44107
1731536760	54.39	-0.95	-1.71	54.22	55.06	53.78	60434
1731450480	55.335	-0.81	-1.45	55.84	56	55.05	65721
1731363600	56.148	-0.1	-0.18	56.25	56.52	55.98	55544
1731104400	56.25	-2.2	-3.76	56.35	56.96	55.889	173435
1731018540	58.45	2.1	3.73	58.08	58.55	57.94	92675
1730931600	56.35	-4.86	-7.94	55.88	59.99	55.6	243633
1730845680	61.2114	0.21	0.34	61	61.33	60.55	45026
1730759160	61.002	0.46	0.75	61.05	61.897	60.93	34934
1730496420	60.545	-0.02	-0.02	60.59	61	60.5	37119
1730409780	60.56	-0.53	-0.87	61.138	61.38	60.45	56104
1730323500	61.09	-0.29	-0.47	60.39	61.28	60.29	55651
1730237280	61.38	-0.7	-1.12	61.62	61.64	61.1	51588
1730150880	62.075	-0.17	-0.27	62.16	62.322	61.43	60589
1729891500	62.245	-0.86	-1.35	63	63	62.21	26866
1729805160	63.1	0.99	1.60	63.77	63.77	62.93	19729
1729718940	62.1075	0.08	0.12	61.95	62.41	61.72	28271
1729632300	62.03	0.2	0.33	61.82	62.1	61.804	16027
1729545600	61.827	-0.5	-0.80	61.97	62.2	61.6655	18606
1729286400	62.3225	0.6	0.98	62.4	62.5	62.1	22466

Mercedes Benz (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관