기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Mastercard Incorporated | MSCD34 | 보베스파 (Bovespa) | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
77.24 | 76.22 | 77.24 | 76.22 | 77.08 |
MSCD34 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 77.09 | 77.60 | 75.98 | 76.67 | 5,046 | -0.87 | -1.13% |
1개월 | 77.97 | 79.62 | 75.73 | 77.20 | 5,853 | -1.75 | -2.24% |
3개월 | 72.66 | 79.62 | 71.49 | 76.59 | 9,041 | 3.56 | 4.90% |
6개월 | 62.39 | 79.62 | 57.50 | 72.12 | 7,144 | 13.83 | 22.17% |
1년 | 60.45 | 79.62 | 57.50 | 66.14 | 8,393 | 15.77 | 26.09% |
3년 | 68.90 | 79.62 | 47.66 | 60.42 | 23,146 | 7.32 | 10.62% |
5년 | 969.72 | 1,992.00 | 1.00 | 83.35 | 16,015 | -893.50 | -92.14% |
MSCD34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 76.22 | -0.86 | -1.12% | 77.24 | 77.24 | 76.22 | 3,419 |
26 4월(4) 2024 | 77.08 | 0.17 | 0.22% | 76.88 | 77.28 | 76.07 | 2,001 |
25 4월(4) 2024 | 76.91 | -0.29 | -0.38% | 77.42 | 77.60 | 76.58 | 1,166 |
24 4월(4) 2024 | 77.20 | 0.66 | 0.86% | 76.55 | 77.20 | 76.23 | 7,589 |
23 4월(4) 2024 | 76.54 | 0.30 | 0.39% | 76.74 | 77.11 | 76.32 | 3,820 |
20 4월(4) 2024 | 76.24 | -0.85 | -1.10% | 77.09 | 77.28 | 75.98 | 10,656 |
19 4월(4) 2024 | 77.09 | -0.74 | -0.95% | 77.83 | 78.15 | 76.97 | 2,387 |
18 4월(4) 2024 | 77.83 | -0.18 | -0.23% | 77.92 | 78.39 | 77.55 | 1,344 |
17 4월(4) 2024 | 78.01 | 1.39 | 1.81% | 77.12 | 78.80 | 77.12 | 27,092 |
16 4월(4) 2024 | 76.62 | -0.17 | -0.22% | 78.16 | 78.50 | 76.62 | 9,270 |
13 4월(4) 2024 | 76.79 | 0.07 | 0.09% | 76.72 | 77.70 | 76.64 | 2,027 |
12 4월(4) 2024 | 76.72 | -0.32 | -0.42% | 76.75 | 77.14 | 76.17 | 1,779 |
11 4월(4) 2024 | 77.04 | 0.99 | 1.30% | 76.05 | 77.59 | 76.05 | 6,945 |
10 4월(4) 2024 | 76.05 | -1.87 | -2.40% | 77.92 | 77.92 | 75.73 | 15,204 |
09 4월(4) 2024 | 77.92 | -0.51 | -0.65% | 77.95 | 79.62 | 77.15 | 1,886 |
06 4월(4) 2024 | 78.43 | 1.56 | 2.03% | 76.87 | 79.20 | 76.86 | 1,859 |
05 4월(4) 2024 | 76.87 | -0.97 | -1.25% | 77.84 | 78.96 | 76.66 | 1,432 |
04 4월(4) 2024 | 77.84 | -0.72 | -0.92% | 79.61 | 79.61 | 77.80 | 7,256 |
03 4월(4) 2024 | 78.56 | 0.41 | 0.52% | 77.90 | 79.61 | 77.56 | 4,244 |
02 4월(4) 2024 | 78.15 | 0.18 | 0.23% | 77.97 | 78.60 | 77.91 | 3,248 |
29 3월(3) 2024 | 77.97 | 0.81 | 1.05% | 77.32 | 78.04 | 76.95 | 2,220 |