Monolithic Power System Inc【M2PR34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Monolithic Power System Inc (M2PR34)
Monolithic Power System Inc (M2PR34) 과거

Monolithic Power System Inc (M2PR34)

62.63

0.00

(0.00%)

마감 03 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.67	2.73950131234	60.96	62.63	60.96	3	62.63	DR
4	0.77	1.2447462011	61.86	67.49	60.72	95	64.10119335	DR
12	-10.45	-14.2993979201	73.08	73.08	54.09	1188	60.13809173	DR
26	-13.37	-17.5921052632	76	89.19	54.09	800	60.71023837	DR
52	12.59	25.1598721023	50.04	89.19	50.04	786	61.07945083	DR
156	26.79	74.7488839286	35.84	89.19	29.41	325	56.9906895	DR
260	26.79	74.7488839286	35.84	89.19	29.41	325	56.9906895	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	62.63	0	0.00	62.63	62.63	62.63	0
1738272540	62.63	-4.86	-7.20	60.96	62.63	60.96	3
1738186140	67.49	0	0.00	67.49	67.49	67.49	0
1738099740	67.49	0	0.00	67.49	67.49	67.49	0
1738013340	67.49	0	0.00	67.49	67.49	67.49	0
1737754140	67.49	0	0.00	67.49	67.49	67.49	0
1737667740	67.49	2.09	3.20	66.36	67.49	66.36	14
1737581400	65.4	0	0.00	65.4	65.4	65.4	0
1737495000	65.4	4.68	7.71	65.4	65.4	65.4	1
1737408540	60.72	0	0.00	60.72	60.72	60.72	0
1737149340	60.72	0	0.00	60.72	60.72	60.72	0
1737062940	60.72	-2.23	-3.54	60.93	60.93	60.72	12
1736976540	62.95	0	0.00	62.95	62.95	62.95	0
1736890140	62.95	0	0.00	62.95	62.95	62.95	0
1736803740	62.95	0	0.00	62.95	62.95	62.95	0
1736544540	62.95	0	0.00	62.95	62.95	62.95	0
1736458140	62.95	0	0.00	62.95	62.95	62.95	0
1736371740	62.95	-2.19	-3.36	62.95	62.95	62.95	300
1736285340	65.14	0	0.00	65.14	65.14	65.14	0
1736198940	65.14	3.28	5.30	65.3	65.4	65.14	331
1735939740	61.86	0.17	0.28	61.86	61.86	61.86	1
1735853400	61.69	0	0.00	61.69	61.69	61.69	0
1735594200	61.69	0.43	0.70	61.88	61.88	61.69	92
1735335000	61.26	0	0.00	61.26	61.26	61.26	0
1735248600	61.26	0	0.00	61.26	61.26	61.26	0
1734989400	61.26	0	0.00	61.26	61.26	61.26	0
1734730200	61.26	0	0.00	61.26	61.26	61.26	0
1734643800	61.26	-3.09	-4.80	61.26	61.26	61.26	1
1734557340	64.349999	0	0.00	64.349999	64.349999	64.349999	0
1734470940	64.349999	0.15	0.23	64.349999	64.349999	64.349999	2
1734384540	64.2	2.9	4.73	61.5	64.2	61.5	52
1734125340	61.3	0.58	0.96	62.2	62.21	61.3	920
1734039000	60.72	0.57	0.95	61.1	61.3	60.72	1800
1733952540	60.15	0	0.00	60.15	60.15	60.15	0
1733866140	60.15	3.09	5.42	60.15	60.15	60.15	200
1733779800	57.06	0	0.00	57.06	57.06	57.06	0
1733520600	57.06	0	0.00	57.06	57.06	57.06	0
1733434200	57.06	-1.62	-2.76	58.74	58.74	57.06	31
1733347800	58.68	-0.12	-0.20	59.76	59.76	58.68	971
1733261340	58.8	0	0.00	58.8	58.8	58.8	0
1733174940	58.8	3.44	6.21	58.8	58.8	58.8	94
1732915800	55.36	0	0.00	55.36	55.36	55.36	0
1732829400	55.36	0	0.00	55.36	55.36	55.36	0
1732743000	55.36	-0.5	-0.90	54.18	55.36	54.09	5
1732656600	55.86	-2.58	-4.41	55.86	55.86	55.86	1
1732570140	58.44	2.76	4.96	57.7	58.44	57.2	1606
1732310940	55.68	-0.72	-1.28	55.68	55.68	55.68	304
1732224600	56.4	0	0.00	56.4	56.4	56.4	0
1732051800	56.4	0	0.00	56.4	56.4	56.4	0
1731965400	56.4	0	0.00	56.4	56.4	56.4	0
1731619800	56.4	-5.91	-9.48	56.51	56.58	56.4	8015
1731533340	62.31	0	0.00	62.31	62.31	62.31	0
1731446940	62.31	0.19	0.31	61	62.31	61	600
1731360540	62.12	-10.96	-15.00	58.77	62.12	57.91	14261
1731101400	73.08	-0.35	-0.48	73.08	73.08	73.08	80
1731014940	73.43	-0.7	-0.94	73.43	73.43	73.43	1
1730928600	74.13	0	0.00	74.13	74.13	74.13	0
1730842200	74.13	0	0.00	74.13	74.13	74.13	0
1730755800	74.13	0	0.00	74.13	74.13	74.13	0

Monolithic Power System

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관