Minth Group Ltd (PK)【MNTHY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Minth Group Ltd (PK) (MNTHY)
Minth Group Ltd (PK) (MNTHY) 과거

Minth Group Ltd (PK) (MNTHY)

40.085

-0.15

(-0.37%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.754053035063	39.785	40.995	39.4195	1498	39.97825474	DR
4	2.985	8.04582210243	37.1	41.8	35.99	1499	39.29586177	DR
12	4.205	11.7196209588	35.88	41.8	33.7083	12107	35.67928256	DR
26	12.255	44.0352137981	27.83	43.595	25.5635	6949	34.92858171	DR
52	7.415	22.6966636058	32.67	43.595	25.5635	6339	34.45026264	DR
156	-54.465	-57.6044420941	94.55	98.799	25.5635	4517	40.68441478	DR
260	-41.915	-51.1158536585	82	100.949	25.5635	4298	48.88473077	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	40.085	-0.15	-0.37	40.085	40.085	40.085	942
1738276080	40.235	0.82	2.07	40.195	40.235	39.8	1793
1738189740	39.4195	-0.36	-0.89	39.83	39.83	39.4195	2507
1738103280	39.775	-1.09	-2.67	39.775	39.775	39.775	729
1738016820	40.865	1.08	2.71	40.885	40.995	40.865	1448
1737757440	39.785	-0.01	-0.01	39.785	39.785	39.785	1011
1737671220	39.79	-1.18	-2.87	39.61	39.79	39.6	2763
1737584640	40.965	-0.84	-2.00	40.96	40.965	40.96	2609
1737498540	41.8	2.06	5.17	41.78	41.8	41.78	2804
1737152880	39.745	1.66	4.36	39.533	39.745	39.533	877
1737066420	38.085	0.48	1.26	38.065	38.085	38.065	2156
1736979720	37.61	1.2	3.30	37.61	37.61	37.61	345
1736893380	36.4075	0.26	0.71	36.4075	36.4075	36.4075	1098
1736806800	36.15	-1.28	-3.42	35.99	36.15	35.99	1009
1736547720	37.43	-0.47	-1.24	37.48	37.48	37.43	1609
1736375340	37.9	0	0.00	37.9	37.9	37.9	0
1736288940	37.9	1.54	4.24	37.9	37.9	37.9	686
1736202360	36.36	-1	-2.68	37.895	37.895	36.36	787
1735942980	37.36	0.03	0.08	37.1	37.36	37.1	1259
1735856700	37.33	-0.35	-0.93	37.315	37.33	37.039	1299
1735684140	37.6795	0	0.00	37.6795	37.6795	37.6795	0
1735597740	37.6795	-0.27	-0.71	37.654	37.83	37.61	1064
1735338000	37.95	0.29	0.77	37.975	37.975	37.95	586
1735252020	37.66	-0.16	-0.43	39.175	40.174	37.66	948
1735078800	37.8215	0	0.00	37.8215	37.8215	37.8215	0
1734992400	37.8215	-0	-0.01	38	38	37.745	1303
1734733200	37.826	0.28	0.76	37.7325	37.826	37.7325	1189
1734646800	37.5425	-0.32	-0.85	37.745	37.805	37.345	2690
1734560940	37.8645	0.46	1.23	38.277	38.277	37.8645	2018
1734474360	37.405	0.62	1.69	37.5	37.5	37.294	1190
1734388140	36.782	-0.07	-0.19	36.755	36.782	36.7145	938
1734128940	36.8505	-0.08	-0.23	36.65	36.8505	36.165	4214
1734042480	36.935	1.72	4.89	36.62	36.935	36.62	1663
1733955900	35.213	-0.25	-0.69	35.0675	35.627	35.0675	2148
1733869200	35.458	-0.78	-2.14	35.64	35.64	35.458	993
1733782800	36.235	2.17	6.37	36.115	36.235	36.115	1096
1733523600	34.065	-0.18	-0.53	34.133	34.133	34.065	1299
1733437500	34.245	0.53	1.59	34.2135	34.245	34.2135	1083
1733350980	33.71	-1.54	-4.37	33.735	33.735	33.7083	1014
1733264700	35.25	-0.23	-0.65	35.31	35.3804	35.18	297721
1733178180	35.48	1.14	3.30	35.61	35.8531	35.48	36072
1732918200	34.345	-0.48	-1.36	34.2	34.345	33.85	19881
1732746540	34.82	0.37	1.06	34.82	35.2625	34.82	2103
1732660140	34.455	0.39	1.16	33.9955	34.455	33.9955	980
1732573560	34.06	-0.41	-1.19	34.195	34.195	33.904	1655
1732314000	34.47	-1.38	-3.85	34.77	34.77	34.46	44097
1732228140	35.85	0	0.00	35.85	35.85	35.85	0
1732141740	35.85	0.36	1.01	35.781	36.18	35.71	2130
1732054800	35.49	0.65	1.87	35.52	35.68	35.35	22002
1731968640	34.839	-0.06	-0.17	34.886	34.965	34.77	3968
1731709260	34.9	-0.3	-0.85	34.7	35.4784	34.667	26113
1731622800	35.2	-0.98	-2.71	35	35.5803	35	16898
1731536760	36.18	-0.53	-1.44	36.3	36.3	36.18	1373
1731450480	36.71	-1.29	-3.38	37.01	37.17	36.63	14986
1731363600	37.995	2.86	8.12	37.9	38.24	37.82	56839
1731104400	35.14	-0.86	-2.39	35.88	35.88	34.96	18403
1731018540	36	-1.33	-3.55	35.798	36.195	35.798	1426
1730931600	37.325	-1.07	-2.77	37.265	37.325	37.265	1126
1730845680	38.39	0.78	2.07	38.39	38.39	38.39	528
1730759160	37.61	0.63	1.70	37.61	37.61	37.568	1358
1730496420	36.9815	1.35	3.79	37.115	37.115	36.9815	1920

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관