Operadora De Sites Mexicanos SAB de CV (PK)【OPMXF】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
Operadora De Sites Mexicanos SAB de CV (PK) (OPMXF)
Operadora De Sites Mexicanos SAB de CV (PK) (OPMXF) 과거

Operadora De Sites Mexicanos SAB de CV (PK) (OPMXF)

0.8175

0.00

(0.00%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0475	6.16883116883	0.77	0.84	0.653	4886	0.81770485	CS
4	0.23975	41.4971873648	0.57775	0.84	0.569	5544	0.68075379	CS
12	0.29722	57.1269316522	0.52028	0.84	0.3935	10325	0.52500964	CS
26	-0.090015	-9.91884431662	0.907515	0.917275	0.3935	10855	0.5960953	CS
52	-0.3875	-32.1576763485	1.205	1.26	0.3935	8311	0.73125285	CS
156	-0.4125	-33.5365853659	1.23	1.45	0.3935	14015	0.9599141	CS
260	-0.4575	-35.8823529412	1.275	1.45	0.3935	13913	0.96217178	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320540	0.8175	0	0.00	0.8175	0.8175	0.8175	0
1744234140	0.8175	0.0894	12.28	0.7111	0.8175	0.7111	3761
1744147740	0.7281	-0.0219	-2.92	0.7281	0.7281	0.7281	224
1744061220	0.75	-0.07	-8.54	0.653	0.75	0.653	1944
1743802020	0.8199999	-0.02	-2.38	0.7224	0.8199999	0.7224	13000
1743715440	0.84	0.0935	12.53	0.77	0.84	0.77	5500
1743629040	0.7465	0.02359	3.26	0.71	0.7465	0.71	1892
1743542640	0.72291	0.01971	2.80	0.7032	0.72291	0.7032	5800
1743456180	0.7032	0.0493	7.54	0.685	0.7032	0.685	4200
1743197280	0.6539	0	0.00	0.6539	0.6539	0.6539	0
1743110880	0.6539	0.0102	1.58	0.6539	0.6539	0.6539	1000
1743024540	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1742938140	0.6437	-0.0379	-5.56	0.6314	0.6823	0.6314	5876
1742851200	0.6816	0.0127	1.90	0.625	0.6816	0.6044	11532
1742592540	0.6689	0.0494	7.97	0.6689	0.6689	0.6689	500
1742505960	0.6195	0.0338	5.77	0.6	0.6195	0.6	6413
1742419200	0.5857	-0.0043	-0.73	0.6035	0.61445	0.5857	3344
1742333400	0.59	-0.01	-1.67	0.6	0.6	0.59	5398
1742246880	0.6	0	0.00	0.6	0.6	0.6	0
1741987680	0.6	0.0224	3.88	0.583477	0.6	0.5689999	4193
1741901340	0.5776	0.0359	6.63	0.57775	0.57775	0.5776	19668
1741814940	0.5417	0.0153	2.91	0.54169	0.5704	0.54169	1356
1741728480	0.5264	-0.0398	-7.03	0.5264	0.5264	0.5264	921
1741641600	0.5662	0.0062	1.11	0.5785	0.5785	0.5349	7055
1741386000	0.56	0	0.00	0.56	0.56	0.56	6242
1741300140	0.56	0.0303001	5.72	0.56	0.56	0.56	704
1741213440	0.5296999	0.0184999	3.62	0.5296999	0.5296999	0.5296999	132
1741126800	0.5112	-0.08515	-14.28	0.5102	0.5112	0.5102	717
1741040760	0.59635	0.00085	0.14	0.6	0.6	0.5637	19414
1740781260	0.5955	0.12754	27.25	0.5148	0.5955	0.5148	18900
1740695340	0.46796	-0.01074	-2.24	0.46796	0.46796	0.46796	1212
1740608400	0.4787	0.0393	8.94	0.4368	0.4787	0.4368	3440
1740522480	0.4394	-0.0197	-4.29	0.47695	0.5159	0.4394	4019
1740435600	0.4591	0.0032	0.70	0.4559	0.4861	0.4559	8694
1740176400	0.4559	-0.0399	-8.05	0.4559	0.4559	0.4559	11990
1740090480	0.4958	0.01825	3.82	0.4817	0.5	0.4817	16305
1740003960	0.47755	-0.04745	-9.04	0.4868	0.49254	0.4388	9143
1739917740	0.525	0.1058	25.24	0.4183	0.531	0.4099	7155
1739572020	0.4192	0.0247	6.26	0.4	0.4496	0.4	3861
1739485320	0.3945	-0.02817	-6.66	0.44005	0.44005	0.3935	61636
1739398920	0.42267	-0.02563	-5.72	0.42	0.44715	0.4009	31833
1739312400	0.4483	0	0.00	0.4483	0.4483	0.4483	0
1739226000	0.4483	0.0094	2.14	0.435	0.4483	0.4346	3622
1738967160	0.4389	-0.0213	-4.63	0.4389	0.4389	0.4389	1088
1738880400	0.4602	0.0102	2.27	0.4602	0.4602	0.4602	6080
1738794000	0.45	-0.03015	-6.28	0.4341	0.4613	0.4341	19205
1738708080	0.48015	0.0096	2.04	0.45	0.48695	0.4434	16793
1738621740	0.47055	-0.02955	-5.91	0.50825	0.50825	0.47055	63700
1738362540	0.5001	0	0.00	0.5001	0.5001	0.5001	0
1738276140	0.5001	0	0.00	0.5001	0.5001	0.5001	0
1738189740	0.5001	0.00295	0.59	0.4938	0.5001	0.4938	5874
1738103280	0.49715	-0.01755	-3.41	0.49715	0.49715	0.49715	600
1738016820	0.5147	-0.0053	-1.02	0.5	0.52	0.5	23130
1737757440	0.52	-0.05315	-9.27	0.52835	0.52835	0.52	4166
1737671340	0.57315	0	0.00	0.57315	0.57315	0.57315	0
1737584940	0.57315	0	0.00	0.57315	0.57315	0.57315	0
1737498540	0.57315	-0.05605	-8.91	0.5806	0.5806	0.5457999	50007
1737152880	0.6292	0.08465	15.54	0.5837	0.6292	0.5699999	9924
1737066420	0.54455	-0.01005	-1.81	0.52028	0.54455	0.52028	3108
1736979720	0.5546	0.00625	1.14	0.5546	0.5546	0.553	2356
1736893380	0.54835	0.00785	1.45	0.5434	0.54835	0.54	5238
1736806800	0.5405	-0.01946	-3.48	0.491	0.5405	0.488	11314

Operadora De Sites Mexic... (PK)

Global PVQ (CE)

Sound Point Meridian Cap... (PK)

Patriot Resources (CE)

Candelaria Mining (PK)

Cinis Fertilizer AB

Podium Minerals (PK)

Shelf Drilling (PK)

BetaPro Canadian Gold Mi... (CE)

Unibail Rodamco Chess (PK)

NuGen Medical Devices (PK)

Thessaloniki Port Author...

Eagle Point Institutiona... (GM)

PJSC Rostelecom (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관