Mitesco Inc (PK)【MITI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Mitesco Inc (PK) (MITI)

0.7688

-0.0001

(-0.01%)

마감 02 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.35	83.5721107927	0.4188	0.78	0.254	23007	0.69121661	CS
4	0.4788	165.103448276	0.29	0.78	0.254	7596	0.66348199	CS
12	0.5087	195.578623606	0.2601	0.78	0.0521	11838	0.45798725	CS
26	0.5188	207.52	0.25	0.9999	0.0003	7637	0.47065532	CS
52	0.3688	92.2	0.4	0.9999	0.0003	7044	0.4070623	CS
156	-6.7312	-89.7493333333	7.5	13.1	0.0003	112115	4.97493295	CS
260	-0.6812	-46.9793103448	1.45	29.95	0.0003	641346	8.1482199	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.7688	-0.0001	-0.01	0.45	0.7688	0.45	411
1740695340	0.7689	0.2689	53.78	0.5	0.78	0.2541	84744
1740608400	0.5	0.02	4.17	0.5	0.5	0.331	721
1740522480	0.48	0.1	26.32	0.31	0.4999	0.2542	28019
1740435600	0.38	0.07	22.58	0.4199	0.4199	0.3353	909
1740176400	0.31	0	0.00	0.4188	0.4188	0.254	641
1740090480	0.31	-0.0877	-22.05	0.254	0.3600999	0.254	550
1740003960	0.3977	-0.0422	-9.59	0.3977	0.3977	0.3977	558
1739917740	0.4399	-0.01	-2.22	0.42	0.4399	0.2541	1976
1739572020	0.4499	0.0099	2.25	0.389	0.4499	0.389	360
1739485320	0.44	0.011	2.56	0.429	0.44	0.254	2665
1739399340	0.429	0	0.00	0.429	0.429	0.429	0
1739312940	0.429	0.119	38.39	0.31	0.429	0.31	2202
1739226000	0.31	-0.138	-30.80	0.31	0.31	0.31	137
1738966800	0.448	0	0.00	0.448	0.448	0.448	0
1738880400	0.448	-0.0019	-0.42	0.33	0.448	0.33	2847
1738794000	0.4499	-0.0001	-0.02	0.32	0.4499	0.32	425
1738708080	0.45	-0.0277	-5.80	0.29	0.4688	0.29	871
1738621740	0.4777	-0.0022	-0.46	0.4	0.4777	0.29	1165
1738362000	0.4799	-0.0101	-2.06	0.29	0.4799	0.29	338
1738276080	0.49	0	0.00	0.49	0.49	0.49	0
1738189680	0.49	0	0.00	0.49	0.49	0.49	0
1738103280	0.49	0.14	40.00	0.28	0.49	0.28	2108
1738016820	0.35	-0.1399	-28.56	0.4334	0.4334	0.35	1034
1737757440	0.4899	0.0788	19.17	0.35	0.4899	0.267	2370
1737671220	0.4111	0.0611	17.46	0.32	0.4111	0.32	386
1737584640	0.35	-0.14	-28.57	0.267	0.35	0.267	2123
1737498420	0.49	0	0.00	0.49	0.49	0.49	0
1737152820	0.49	0	0.00	0.49	0.49	0.49	0
1737066420	0.49	0.15	44.12	0.3399	0.49	0.1611	33027
1736979720	0.34	0	0.00	0.34	0.34	0.262	3316
1736893380	0.34	-0.159	-31.86	0.29	0.3999	0.25	79297
1736806800	0.499	-0.001	-0.20	0.5	0.5	0.2902	15591
1736547720	0.5	0	0.00	0.4	0.5	0.3101	3629
1736375340	0.5	0	0.00	0.5	0.5	0.5	0
1736288940	0.5	0	0.00	0.29	0.5	0.29	1505
1736202360	0.5	0.04	8.70	0.4	0.5	0.4	7713
1735942980	0.46	0	0.00	0.2712	0.46	0.264	4765
1735856700	0.46	0	0.00	0.2614	0.46	0.2614	2926
1735683960	0.46	0.06	15.00	0.2621	0.46	0.2621	51709
1735597740	0.4	0.011	2.83	0.265	0.4	0.26	12453
1735338000	0.389	-0.011	-2.75	0.3	0.399	0.2651	1367
1735252020	0.4	0	0.00	0.3	0.4	0.3	10875
1735078200	0.4	0	0.00	0.3	0.4	0.2611	2208
1734992400	0.4	0	0.00	0.26	0.4	0.26	2408
1734733200	0.4	0	0.00	0.4	0.4	0.26	9535
1734646800	0.4	0	0.00	0.272	0.4	0.272	1322
1734560940	0.4	0	0.00	0.2849999	0.4	0.2849999	4381
1734474360	0.4	0	0.00	0.2701	0.4	0.2602999	1236
1734388140	0.4	0	0.00	0.28	0.4	0.28	9981
1734128940	0.4	0	0.00	0.35	0.4	0.2601	15675
1734042480	0.4	0	0.00	0.123	0.4	0.123	1254
1733955900	0.4	0	0.00	0.39	0.4	0.2711	23295
1733869200	0.4	0.06	17.65	0.3	0.4	0.27	33126
1733782800	0.34	-0.03	-8.11	0.27	0.3799	0.0521	92049
1733523600	0.37	-0.03	-7.50	0.2601	0.4	0.2601	6424
1733437500	0.4	0	0.00	0.27	0.4	0.26	1154
1733350980	0.4	-0.035	-8.05	0.2503	0.4	0.2503	15997
1733264700	0.435	-0.005	-1.14	0.25	0.435	0.25	1662
1733178180	0.44	-0.015	-3.30	0.0002999	0.46	0.0002999	4801

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관