Mastercard Incorporated【MSCD34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Mastercard Incorporated (MSCD34)
Mastercard Incorporated (MSCD34) 과거

Mastercard Incorporated (MSCD34)

107.89

2.09

(1.98%)

마감 04 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.11	4.97178439385	102.78	109	102.75	6336	104.64480207	DR
4	1.79	1.68708765316	106.1	109	102	9872	104.45368641	DR
12	6.29	6.19094488189	101.6	109.6	97.8	9757	104.38733608	DR
26	23.46	27.7863318726	84.43	109.6	84	9006	98.53958661	DR
52	32.34	42.806088683	75.55	109.6	71.7	9140	88.08609631	DR
156	48.76	82.4623710468	59.13	109.6	47.66	13361	64.80318067	DR
260	-1209.37	-91.8095136875	1317.26	1992	1	16984	82.79585854	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	107.89	2.09	1.98	106.52	109	106.52	2212
1740691740	105.8	1.78	1.71	105.68	108.19	105.12	12092
1740605400	104.02	-0.05	-0.05	105.07	105.79	104.02	5734
1740519000	104.07	0.87	0.84	103.06	104.85	102.9	4228
1740432540	103.2	-0.75	-0.72	103.95	104.2	102.75	1692
1740173400	103.95	1.17	1.14	102.78	104	102.75	7932
1740087000	102.78	-1.22	-1.17	104.26	104.7	102.56	17791
1740000540	104	0.4	0.39	103.61	105.32	103.61	1863
1739914140	103.6	0.88	0.86	103.87	104.55	102.79	5272
1739827800	102.72	-0.17	-0.17	104	105	102.37	32390
1739568600	102.89	-2.24	-2.13	106.19	106.19	102.89	3067
1739482140	105.13	1.63	1.57	103	105.58	102	1049
1739395740	103.5	-1.49	-1.42	105.14	105.14	103.5	3520
1739309400	104.99	0.94	0.90	105.14	105.88	103.95	27773
1739222940	104.05	-1.13	-1.07	105.3	105.96	104.05	5238
1738963800	105.18	-0.52	-0.49	106.55	106.55	105.08	11683
1738877340	105.7	0.06	0.06	105.64	106.55	104.97	6367
1738790940	105.64	2.64	2.56	103.67	105.96	103.67	14018
1738704600	103	-3.56	-3.34	106.35	106.56	103	4817
1738618200	106.56	2.56	2.46	103.92	106.56	103.44	26508
1738358940	104	-2	-1.89	106.1	107.15	104	4402
1738272540	106	3.49	3.40	104.5	109.6	104.5	11987
1738186200	102.51	0	0.00	103.8	104.28	102.51	1834
1738099740	102.51	-1.13	-1.09	103.6	104.39	102.51	1974
1738013340	103.64	1.15	1.12	103.52	104.4	101.56	112020
1737754200	102.49	-0.87	-0.84	103.36	103.36	101.11	3851
1737667740	103.36	1.36	1.33	102	103.36	100.88	2352
1737581400	102	-1.86	-1.79	104.9	104.9	100.75	4343
1737495000	103.86	0.8	0.78	103.85	103.86	102.32	13464
1737408600	103.06	1.53	1.51	101.69	103.79	101.69	5652
1737149400	101.53	0.23	0.23	99.97	103.01	99.97	860
1737062940	101.3	0.82	0.82	101.48	102.59	101.3	2718
1736976540	100.48	2.17	2.21	98.32	101.65	98.32	1627
1736890140	98.31	-1.49	-1.49	97.8	99.42	97.8	2049
1736803740	99.8	1	1.01	98.8	99.8	98.6	1570
1736544540	98.8	-4.3	-4.17	103.65	103.65	98.62	3769
1736458140	103.1	-0.55	-0.53	104.47	104.47	100	5790
1736371740	103.65	-0.15	-0.14	103.8	103.8	101.33	1884
1736285400	103.8	2.22	2.19	100.6	103.8	100	10394
1736198940	101.58	-3.18	-3.04	105.81	105.81	100.74	8788
1735939740	104.76	1.09	1.05	104.23	104.76	102.86	33068
1735853400	103.67	-2.12	-2.00	106.44	106.59	102.86	6371
1735594200	105.79	-1.37	-1.28	107.96	107.96	104.17	7298
1735334940	107.16	-0.58	-0.54	107.96	107.96	105.99	5168
1735248540	107.74	2.04	1.93	106.64	107.74	106.16	25587
1734989340	105.7	1.93	1.86	104.11	105.7	103.89	4819
1734730200	103.77	-0.63	-0.60	104.4	104.52	102.21	5139
1734643800	104.4	-3.57	-3.31	107.96	107.96	103.4	8241
1734557400	107.97	1.98	1.87	105.89	107.97	105.11	14425
1734470940	105.99	1.19	1.14	104.8	105.99	103.41	8267
1734384540	104.8	0.53	0.51	104.6	104.8	102.92	13397
1734125340	104.27	0.01	0.01	103.76	104.27	103.09	1808
1734039000	104.26	-0.52	-0.50	102.87	104.26	101.5	6446
1733952540	104.78	0.68	0.65	104.78	104.78	102.37	1666
1733866140	104.1	-0.7	-0.67	104.8	104.8	101.5	1907
1733779740	104.8	0.7	0.67	104.1	104.8	102.3	3138
1733520600	104.1	2.5	2.46	101.6	104.28	101.53	5295
1733434200	101.6	0.31	0.31	101.29	101.96	100.43	4692
1733347800	101.29	-2.05	-1.98	101.77	102.95	100.88	7480
1733261340	103.34	-0.78	-0.75	104.55	104.84	102.6	28823

Midnight Sun Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관