Meta Platforms Inc【M1TA34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
브라질
BOV
Meta Platforms Inc (M1TA34)
Meta Platforms Inc (M1TA34) 과거

Meta Platforms Inc (M1TA34)

121.00

1.60

(1.34%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.96	-2.38786705389	123.96	125.23	116.21	198016	120.38781474	DR
4	-21.57	-15.1294101143	142.57	143	116.21	187209	126.9890742	DR
12	-12	-9.02255639098	133	152.03	116.21	147902	134.54378226	DR
26	8.05	7.12704736609	112.95	152.03	107.92	130531	127.65046732	DR
52	30.2	33.2599118943	90.8	152.03	76.72	130598	110.38365013	DR
156	90.76	300.132275132	30.24	152.03	15.9	211654	52.02412307	DR
260	90.76	300.132275132	30.24	152.03	15.9	211654	52.02412307	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	121	1.6	1.34	118.62	121.77	117.81	105099
1742506200	119.4	1.45	1.23	118.6	123.44	117.01	162637
1742419800	117.95	0.23	0.20	118.4	119.31	116.21	216661
1742333400	117.72	-5.28	-4.29	122.4	122.4	116.67	220162
1742247000	123	-1.01	-0.81	124.62	125.23	121.59	137335
1741987800	124.01	2	1.64	123.96	124.66	122.18	253284
1741901400	122.01	-6.99	-5.42	129.58	129.58	121.59	110191
1741814940	129	3.8	3.04	126.39	131.62	126.39	232248
1741728600	125.2	0.66	0.53	123.5	127.86	123.5	632881
1741642140	124.54	-4.31	-3.34	126.81	126.81	121.27	272892
1741382940	128.85	-1.15	-0.88	129.35	130.81	124.32	246451
1741296540	130	-4.49	-3.34	133.69999	133.69999	128.62	179206
1741210140	134.49	-5.16	-3.69	135	135.5	132.46	72366
1740778200	139.65	2.59	1.89	137.06	140.01	134.26	142522
1740691740	137.06	-3.77	-2.68	141.31	142.69999	137.06	80134
1740605400	140.83	6.54	4.87	135.63999	140.97999	135.63999	103913
1740519000	134.29	-2.93	-2.14	138.01	138.44	132.38999	142588
1740432540	137.22	-2.15	-1.54	139.75	140.61	135.53	115233
1740173400	139.37	-1.78	-1.26	142.57	143	139.37	49049
1740087000	141.15	-2.14	-1.49	142.05	143.58	141.06	54519
1740000540	143.29	-1.7	-1.17	145.26	146.11	141.52	163934
1739914140	144.99	-3.47	-2.34	149.46	151	143.15	327023
1739827800	148.46	-2.17	-1.44	152.03	152.03	147.94999	34174
1739568600	150.63	1.32	0.88	149.99	151.13	148.16	92678
1739482140	149.31	-0.11	-0.07	148.87	150.25	148	70441
1739395740	149.41999	1.1	0.74	149.44999	149.55	146.4	189580
1739309400	148.32	0.96	0.65	147.74	149	146.19	80042
1739222940	147.36	-0.68	-0.46	148.94999	149	147.22	179912
1738963800	148.04	1.66	1.13	146.94999	149.21	146.36	96026
1738877340	146.38	0.64	0.44	146.08	148.58	144.94	124723
1738790940	145.74	0.25	0.17	145.08	148.78	144.9	66176
1738704600	145.49	0.04	0.03	145.49	146.35	143.32	107450
1738618200	145.44999	1.62	1.13	141.11	146.72	140.09	225909
1738358940	143.83	-0.57	-0.39	144.69	146.59	143.19999	62030
1738272540	144.4	3.4	2.41	145.4	149.5	142.07	225089
1738186200	141	-1.32	-0.93	142.19999	142.75	139.46	276659
1738099740	142.32	4.64	3.37	139.74	143.13	138.69999	185925
1738013340	137.68	0.68	0.50	133.44999	140.55	131.85	237024
1737754200	137	1.7	1.26	134.37	137.29	131.47	100314
1737667740	135.3	2.17	1.63	133.65	135.3	132.02	105608
1737581400	133.13	0	0.00	133.13	133.13	133.13	0
1737495000	133.13	0.13	0.10	132.94	134.37	131.44	160601
1737408600	133	-0.32	-0.24	134.66	134.66	132.32	25130
1737149400	133.32	1.32	1.00	133.32	135.38	130.32	68795
1737062940	132	-0.85	-0.64	131	133.19	130.97	70997
1736976540	132.85	4.62	3.60	128.74	133.77	128.74	66482
1736890140	128.22999	-3.77	-2.86	131.6	131.6	127.03	172930
1736803740	132	-1.87	-1.40	133.57	133.57	130.65	164235
1736544540	133.87	0.87	0.65	131.78	137.16999	130.1	198884
1736458140	133	0.89	0.67	132.02	134	132.02	29195
1736371740	132.11	-2.61	-1.94	134.27	135.88	132.08	103732
1736285400	134.72	-3.2	-2.32	136.19999	137.54	131.37	266838
1736198940	137.91999	6.19	4.70	133.05	137.91999	132	87239
1735939740	131.72999	0.25	0.19	132.8	133.75	131.16999	113667
1735853400	131.47999	-0.02	-0.02	131.5	134	129.63999	42546
1735594200	131.5	-0.67	-0.51	131.01	132.77	129.15	144745
1735334940	132.16999	-1.18	-0.88	133	133.53	130.56	43621
1735248540	133.35	1.15	0.87	132.75	134.25	131.97999	57591
1734989340	132.19999	4.25	3.32	128.86	132.9	128.86	69543

PICC Property and Casualty (PK)

Btp Tf 0,90% Ap31 Eur

Exchange Traded

Euronext Transatlantic L...

Banque Palatine null

SUZANO PAPEL ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관