Mpc Container Ships AS (PK)【MPZZF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Mpc Container Ships AS (PK) (MPZZF)
Mpc Container Ships AS (PK) (MPZZF) 과거

Mpc Container Ships AS (PK) (MPZZF)

1.675

0.00

(0.00%)

마감 06 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.055	3.3950617284	1.62	1.69	1.55	20172	1.63011768	CS
4	-0.055	-3.17919075145	1.73	1.73	1.52	25744	1.64147638	CS
12	-0.435	-20.6161137441	2.11	2.4101	1.52	30771	1.87609375	CS
26	-0.245	-12.7604166667	1.92	2.4101	1.52	25698	1.98051355	CS
52	0.195	13.1756756757	1.48	2.4101	1.03	46480	1.63237558	CS
156	-1.475	-46.8253968254	3.15	3.7612	0.18	28098	1.64921275	CS
260	-0.605	-26.5350877193	2.28	3.7612	0.0003	26815	1.6192678	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738794000	1.675	-0	-0.18	1.62	1.675	1.61	4620
1738708080	1.678	0.07	4.55	1.59	1.69	1.59	21238
1738621740	1.605	-0.02	-1.23	1.6	1.61	1.55	50499
1738362000	1.625	-0.02	-0.91	1.62	1.66	1.62	13200
1738276080	1.6399999	0.03	1.86	1.62	1.65	1.61	11302
1738189740	1.61	-0.01	-0.62	1.609	1.62	1.58	9750
1738103280	1.62	0	0.00	1.62	1.62	1.62	20500
1738016820	1.62	-0.01	-0.51	1.65	1.65	1.605	28217
1737757440	1.6283	-0.02	-1.32	1.65	1.65	1.625	5826
1737671220	1.65	0.04	2.48	1.52	1.65	1.52	25526
1737584640	1.61	-0.04	-2.42	1.6399999	1.6399999	1.61	7871
1737498540	1.65	0.05	3.12	1.6299999	1.65	1.6299999	4500
1737152880	1.6	-0.07	-4.19	1.615	1.6174	1.6	106295
1737066420	1.67	-0.02	-1.18	1.68	1.68	1.61	47850
1736979720	1.69	0.02	1.08	1.68	1.69	1.625	79350
1736893380	1.672	-0	-0.18	1.68	1.68	1.668	3770
1736806800	1.675	-0.05	-2.62	1.7	1.7	1.645	3700
1736547720	1.72	-0.06	-3.37	1.73	1.73	1.71	19380
1736375340	1.78	-0.03	-1.66	1.77	1.78	1.77	3810
1736288940	1.81	0	0.22	1.8067	1.81	1.8067	440
1736202360	1.806	-0.11	-5.94	1.76	1.83	1.76	22710
1735942980	1.92	-0.03	-1.54	1.885	1.92	1.885	200
1735856700	1.95	0.1	5.41	1.915	1.95	1.915	5301
1735683960	1.85	0.07	3.93	1.9	1.9	1.85	675
1735597740	1.78	0.01	0.56	1.82	1.8422	1.71	52800
1735338000	1.77	-0.04	-1.94	1.78	1.825	1.77	41200
1735252020	1.805	-0.04	-1.90	1.84	1.84	1.77	11962
1735078200	1.84	0.04	2.05	1.81	1.84	1.81	5937
1734992400	1.8031	0.03	1.58	1.81	1.815	1.8015	20000
1734733200	1.775	0.01	0.85	1.6299999	1.79	1.6299999	14417
1734646800	1.76	0.05	2.67	1.765	1.765	1.75	7200
1734560940	1.7142	-0.01	-0.54	1.7	1.77	1.7	74917
1734474360	1.7235	-0.08	-4.52	1.75	1.75	1.72	32650
1734388140	1.805	0	0.28	1.805	1.805	1.771	55832
1734128940	1.8	-0.08	-4.26	1.61	1.8	1.6	10164
1734042480	1.88	-0.12	-5.88	1.86	1.9558	1.84	27746
1733955900	1.9974	0.04	2.04	1.96	1.9974	1.96	21100
1733869200	1.9575	-0.02	-1.14	1.98	1.98	1.95	31250
1733782800	1.98	-0.02	-1.00	1.97	1.99	1.94	39101
1733523600	2	-0.03	-1.39	2.0099999	2.04	1.96	140358
1733437500	2.0280999	-0.03	-1.55	2.0299999	2.04	2.0280999	11500
1733350980	2.06	0.05	2.65	1.98	2.06	1.98	104227
1733264700	2.0068	0.02	1.10	2.06	2.06	2	44515
1733178180	1.985	-0.01	-0.25	1.95	1.985	1.95	170710
1732918200	1.99	0	0.00	1.9405	1.99	1.9405	13285
1732746540	1.99	-0.1	-4.56	2	2	1.93	68800
1732660140	2.085	-0.02	-0.71	2.08	2.0874	2.07	25566
1732573560	2.1	-0.2	-8.70	2.19	2.19	2.085	40831
1732314000	2.3	-0.04	-1.60	2.35	2.35	2.275	5185
1732227900	2.3375	-0.04	-1.58	2.3193	2.3375	2.3193	10326
1732141740	2.375	0.08	3.26	2.39	2.4101	2.35	30600
1732054800	2.3	0.04	1.77	2.2836	2.3198	2.25	8300
1731968640	2.2599999	0.09	4.15	2.2	2.2867	2.2	41929
1731709260	2.17	0.05	2.36	2.16	2.1822	2.16	12250
1731622800	2.12	0.09	4.55	2.11	2.18	2.11	21201
1731536760	2.0278	0.02	0.89	2.035	2.035	2.0278	9250
1731450480	2.0099999	-0.03	-1.23	2.0099999	2.0099999	2.0099999	1001
1731363600	2.035	0.01	0.59	2.035	2.035	2.035	2000
1731104400	2.0231	-0.03	-1.31	2.005	2.045	2.005	3845
1731018540	2.05	0.07	3.54	2.04	2.055	2.004	32332
1730931600	1.98	-0.11	-5.26	1.98	1.99	1.94	39100

Mpc Container Ships AS (PK)

Fineco Artificial Intell...

Exchange Traded

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관