Melco Intl Dev (PK)【MDEVF】시계열 데이터 | ADVFN

다우존스 지수

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

홈
인베스팅
주식
미국
USOTC
Melco Intl Dev (PK) (MDEVF)
Melco Intl Dev (PK) (MDEVF) 과거

Melco Intl Dev (PK) (MDEVF)

0.5123

0.045

(9.63%)

마감 27 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.057	12.519218098	0.4553	0.5123	0.4553	667	0.46045	CS
4	-0.0101	-1.93338437979	0.5224	0.5224	0.3965	1261	0.45026508	CS
12	-0.0413	-7.46026011561	0.5536	0.5793	0.3965	4167	0.51934761	CS
26	-0.1284	-20.040580615	0.6407	0.6861	0.3965	4226	0.56314946	CS
52	-0.16085	-23.8951199584	0.67315	0.8614	0.3965	4519	0.60299822	CS
156	-0.3277	-39.0119047619	0.84	1.42	0.0114	5299	0.75258421	CS
260	-1.3377	-72.3081081081	1.85	2.28	0.0114	7427	1.17758856	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745616480	0.5123	0.045	9.63	0.5123	0.5123	0.5123	500
1745529840	0.4673	0.0077	1.68	0.4673	0.4673	0.4673	500
1745443560	0.4596	0.0043	0.94	0.4596	0.4596	0.4596	1000
1745356800	0.4553	0	0.00	0.4553	0.4553	0.4553	0
1745270400	0.4553	0.0588	14.83	0.4553	0.4553	0.4553	500
1744925340	0.3965	0	0.00	0.3965	0.3965	0.3965	0
1744838940	0.3965	-0.0822	-17.17	0.3965	0.3965	0.3965	1523
1744752540	0.4787	0	0.00	0.4787	0.4787	0.4787	0
1744666140	0.4787	0	0.00	0.4787	0.4787	0.4787	0
1744406940	0.4787	0.0188	4.09	0.4787	0.4787	0.4787	500
1744320120	0.4599	-0.0101	-2.15	0.4204	0.4599	0.4204	1822
1744234140	0.47	0.035	8.05	0.4521	0.47	0.4401	2000
1744147620	0.435	0	0.00	0.435	0.435	0.435	0
1744061220	0.435	-0.0874	-16.73	0.4692	0.4692	0.426	3000
1743801840	0.5224	0	0.00	0.5224	0.5224	0.5224	0
1743715440	0.5224	0	0.00	0.5224	0.5224	0.5224	0
1743629040	0.5224	-0.0261	-4.76	0.5224	0.5224	0.5224	500
1743542880	0.5485	0	0.00	0.5485	0.5485	0.5485	0
1743456480	0.5485	0	0.00	0.5485	0.5485	0.5485	0
1743197280	0.5485	0	0.00	0.5485	0.5485	0.5485	0
1743110880	0.5485	0.0056	1.03	0.5279	0.5485	0.5129	5500
1743024540	0.5429	0.0329	6.45	0.5429	0.5429	0.5429	5000
1742938140	0.51	-0.0369	-6.75	0.51	0.51	0.51	60000
1742851560	0.5469	0	0.00	0.5469	0.5469	0.5469	0
1742592360	0.5469	0	0.00	0.5469	0.5469	0.5469	0
1742505960	0.5469	-0.0324	-5.59	0.5469	0.5469	0.5469	1000
1742419800	0.5793	0	0.00	0.5793	0.5793	0.5793	0
1742333400	0.5793	0.0033	0.57	0.561	0.5793	0.561	1000
1742246400	0.576	0.0166	2.97	0.576	0.576	0.576	500
1741987680	0.5594	0.0132	2.42	0.5404	0.5594	0.5404	1500
1741901340	0.5462	-0.0126	-2.25	0.5273	0.5462	0.5273	1500
1741814880	0.5588	0	0.00	0.5588	0.5588	0.5588	0
1741728480	0.5588	0.0237	4.43	0.5588	0.5588	0.5588	1000
1741641600	0.5351	-0.0379	-6.61	0.5087	0.5607	0.5087	21500
1741386000	0.573	-0.0022	-0.38	0.554	0.573	0.554	5000
1741299960	0.5752	0	0.00	0.5752	0.5752	0.5752	0
1741213560	0.5752	0	0.00	0.5752	0.5752	0.5752	0
1741127160	0.5752	0	0.00	0.5752	0.5752	0.5752	0
1741040760	0.5752	0.0289	5.29	0.5752	0.5752	0.5752	1000
1740781740	0.5463	0	0.00	0.5463	0.5463	0.5463	0
1740695340	0.5463	0.0042	0.77	0.5285	0.5463	0.5285	1500
1740608400	0.5421	0.0117	2.21	0.5236	0.5421	0.5236	1500
1740522480	0.5304	0.0022	0.42	0.5304	0.5304	0.5304	1000
1740435600	0.5282	0	0.00	0.5282	0.5282	0.5282	0
1740176400	0.5282	-0.0185	-3.38	0.5282	0.5282	0.5282	1000
1740090540	0.5467	0	0.00	0.5467	0.5467	0.5467	0
1740004140	0.5467	0	0.00	0.5467	0.5467	0.5467	0
1739917740	0.5467	0.0097	1.81	0.5467	0.5467	0.5467	1000
1739572020	0.537	0.0047	0.88	0.5179	0.537	0.5179	1500
1739485320	0.5323	0.0345	6.93	0.5138	0.5323	0.5138	1500
1739398920	0.4978	-0.0195	-3.77	0.5012	0.5201	0.4978	2500
1739312940	0.5173	-0.0068	-1.30	0.5171	0.5173	0.4966	3500
1739226000	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738966800	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738880400	0.5241	0	0.00	0.5241	0.5241	0.5241	0
1738794000	0.5241	-0.0295	-5.33	0.505	0.5241	0.505	1500
1738708140	0.5536	0	0.00	0.5536	0.5536	0.5536	0
1738621740	0.5536	-0.0203	-3.54	0.5536	0.5536	0.5536	1000
1738362480	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738276080	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738189680	0.5739	0	0.00	0.5739	0.5739	0.5739	0
1738103280	0.5739	0.0154	2.76	0.5562	0.5739	0.5562	1500
1738016820	0.5585	0.0102	1.86	0.5585	0.5585	0.5585	1000

Melco Intl Dev (PK)

Australia And New Zealan...

BNP Paribas Issuance

Scatec ASA (PK)

INAV 019 Dummy UCITS ETF

Assicurazioni Generali

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