Mercantil Financeria S.A. - Credito Financiamento e Investimento (MERC4)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | -0.25 | -2.6455026455 | 9.45 | 9.6 | 8.6 | 633 | 9.49473684 | PR |
12 | -0.99 | -9.71540726202 | 10.19 | 10.19 | 8.6 | 1190 | 9.21260504 | PR |
26 | -1.15 | -11.1111111111 | 10.35 | 10.35 | 8.6 | 965 | 9.34853659 | PR |
52 | -2.3 | -20 | 11.5 | 12.25 | 6.9 | 1036 | 9.05687931 | PR |
156 | -10180.8 | -99.9097154073 | 10190 | 13000 | 6.31 | 2598 | 4605.03150077 | PR |
260 | -12870.8 | -99.9285714286 | 12880 | 17000 | 6.31 | 3879 | 9621.83123073 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738013340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737754140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737667740 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737581340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737494940 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737408540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737149340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1737062940 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1736976540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1736890140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1736803740 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1736544540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
1736458140 | 9.2 | -0.4 | -4.17 | 9.2 | 9.2 | 9.2 | 200 |
1736371740 | 9.6 | 0.15 | 1.59 | 8.6 | 9.6 | 8.6 | 900 |
1736285340 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
1736198940 | 9.45 | 0.05 | 0.53 | 9.45 | 9.45 | 9.45 | 800 |
1735939740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1735853340 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1735594140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1735334940 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1735248540 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 200 |
1734989400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1734730200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
1734643800 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 2300 |
1734557340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1734470940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1734384540 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 100 |
1734125400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1734039000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733952600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733866200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733779800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733520600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733434200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733347800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733261400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1733175000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1732915800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1732829400 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 100 |
1732742940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1732656540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
1732570140 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 100 |
1732310940 | 8.9 | -1.29 | -12.66 | 8.89 | 8.9 | 8.89 | 6200 |
1732224540 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
1732051740 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
1731965340 | 10.19 | 1.49 | 17.13 | 10.19 | 10.19 | 10.19 | 1000 |
1731589200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1731502800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1731416400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1731330000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1731070800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730984400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730898000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730811600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730725200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730466000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730379600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730293200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730206800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
1730120400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관