Metro Inc (PK)【MTRAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Metro Inc (PK) (MTRAF)

66.27

0.454

(0.69%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.45	-0.674460431655	66.72	67.35	65.56	32833	66.86856333	CS
4	3.2	5.07372760425	63.07	67.35	62.3	40059	65.20867273	CS
12	0.73232	1.11740299626	65.53768	67.35	61.01	20907	64.9708821	CS
26	3.88	6.21894534381	62.39	67.35	58.8	12532	64.88321543	CS
52	11.92	21.9319227231	54.35	67.35	50.75	16524	58.8568119	CS
156	13.9	26.5419133091	52.37	67.35	49.26	10819	55.83720397	CS
260	25.523	62.6377402017	40.747	67.35	36.672	7910	53.51026027	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	66.269999	0.45	0.69	65.56	66.269999	65.56	152717
1740695340	65.816	-1.06	-1.59	66.129999	66.129999	65.816	32988
1740608400	66.879999	-0.47	-0.70	67.31	67.31	66.879999	16146
1740522480	67.35	0.23	0.34	67.35	67.35	67.35	60302
1740435600	67.12	1.69	2.58	66.72	67.12	66.72	21897
1740176880	65.43	0	0.00	65.43	65.43	65.43	0
1740090480	65.43	-0.69	-1.04	65.42	65.43	65.42	65759
1740003960	66.12	1.36	2.10	64.95	66.12	64.95	75227
1739917740	64.76	0.04	0.06	64.76	64.76	64.76	80370
1739571720	64.72	0	0.00	64.72	64.72	64.72	0
1739485320	64.72	-0.24	-0.37	64.72	64.72	64.72	15029
1739398920	64.959999	0.64	0.99	64.959999	64.959999	64.959999	63818
1739312940	64.322999	-0.55	-0.84	64.322999	64.322999	64.322999	12338
1739226360	64.87	0	0.00	64.87	64.87	64.87	0
1738967160	64.87	-0.33	-0.51	64.94	64.94	64.849999	404
1738880400	65.2	0	0.00	65.2	65.2	65.2	0
1738794000	65.2	0.81	1.26	65.03	65.2	64.9	46640
1738708080	64.39	1.8	2.88	63.58	64.41	63.56	31248
1738621740	62.59	-0.05	-0.08	62.49	62.97	62.49	51984
1738362000	62.64	-0.32	-0.51	63.07	63.07	62.3	26728
1738276080	62.96	-0.56	-0.88	62.96	62.96	62.96	100
1738189740	63.52	2.22	3.62	62.95	63.58	62.95	1151
1738103280	61.3	-2.27	-3.57	61.6	61.6	61.01	416
1738016820	63.57	-0.56	-0.87	63.57	63.57	63.57	247
1737757620	64.129999	0	0.00	64.129999	64.129999	64.129999	0
1737671220	64.129999	0.96	1.52	63.64	64.129999	63.64	1713
1737584640	63.17	0.21	0.33	63.17	63.17	63.17	112
1737498540	62.96	0.73	1.17	62.96	62.96	62.96	188
1737152820	62.23	0	0.00	62.23	62.23	62.23	0
1737066420	62.23	0.07	0.11	62.33	62.33	62.23	234
1736979720	62.16	-0.45	-0.72	62.16	62.16	62.16	206
1736893200	62.61	0	0.00	62.61	62.61	62.61	0
1736806800	62.61	0.11	0.18	62.61	62.61	62.61	299
1736548140	62.5	0	0.00	62.5	62.5	62.5	0
1736375340	62.5	0	0.00	62.5	62.5	62.5	0
1736288940	62.5	-0.05	-0.08	62.5	62.5	62.5	108
1736202300	62.55	0	0.00	62.55	62.55	62.55	0
1735943100	62.55	0	0.00	62.55	62.55	62.55	0
1735856700	62.55	-0.19	-0.30	62.63	62.63	62.55	412
1735683960	62.74	-0.1	-0.16	62.73	62.74	62.73	217
1735597740	62.84	-0.34	-0.54	62.86	62.86	62.84	201
1735338000	63.18	0.04	0.06	63.13	63.18	63.13	642
1735251600	63.14	0	0.00	63.14	63.14	63.14	0
1735078800	63.14	0	0.00	63.14	63.14	63.14	0
1734992400	63.14	0	0.00	63.14	63.14	63.14	0
1734733200	63.14	-0.27	-0.42	64.519999	64.519999	63.14	5185
1734646800	63.405	0.31	0.50	63.405	63.405	63.405	20780
1734560940	63.09	-0.8	-1.25	63.64	63.64	63.09	73254
1734474360	63.89	-1.41	-2.16	63.95	63.95	63.89	257
1734388140	65.3	0	0.00	65.3	65.3	65.3	0
1734128940	65.3	-0.54	-0.82	65.569999	65.569999	65.3	29381
1734042480	65.8401	0.55	0.84	65.87	65.87	65.8401	23475
1733955600	65.29	0	0.00	65.29	65.29	65.29	0
1733869200	65.29	-0.25	-0.38	65.37	65.37	65.29	6867
1733782800	65.537679	-1.53	-2.28	65.537679	65.537679	65.537679	28158
1733523900	67.069999	0	0.00	67.069999	67.069999	67.069999	0
1733437500	67.069999	1.8	2.76	66.87	67.069999	66.76	10646
1733350980	65.269999	-0.3	-0.46	65.269999	65.269999	65.269999	5209
1733264580	65.569999	0	0.00	65.569999	65.569999	65.569999	0
1733178180	65.569999	0.66	1.02	65.569999	65.569999	65.569999	5780

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관