Warner Music Group Corp【W1MG34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Warner Music Group Corp (W1MG34)
Warner Music Group Corp (W1MG34) 과거

Warner Music Group Corp (W1MG34)

46.58

0.53

(1.15%)

마감 22 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-0.0858000858001	46.62	47.29	46.05	24	46.46705882	DR
4	-4.92	-9.55339805825	51.5	51.88	46.05	30	48.75692164	DR
12	-2.17	-4.45128205128	48.75	52.62	44.24	35	47.69483607	DR
26	3.58	8.32558139535	43	52.62	42.28	33	46.96782826	DR
52	6.15	15.2114766263	40.43	52.62	37.96	37	43.82388384	DR
156	1.38	3.05309734513	45.2	52.62	29	200	37.24361959	DR
260	5.09	12.2680163895	41.49	70.21	29	232	39.26894912	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742592600	46.58	0.53	1.15	46.58	46.58	46.58	7
1742506200	46.05	-0.27	-0.58	46.05	46.05	46.05	33
1742419800	46.32	0.02	0.04	46.32	46.32	46.32	31
1742333400	46.3	-0.99	-2.09	46.85	46.85	46.3	13
1742247000	47.29	0.67	1.44	47.29	47.29	47.29	21
1741987800	46.62	-0.63	-1.33	46.62	46.62	46.62	21
1741901400	47.25	-1.45	-2.98	47.25	47.25	47.25	4
1741814940	48.7	-0.03	-0.06	48.7	48.7	48.7	22
1741728600	48.73	-1.64	-3.26	48.73	48.73	48.73	79
1741642140	50.37	0.92	1.86	50.37	50.37	50.37	20
1741382940	49.45	0.3	0.61	49.15	49.45	49.15	26
1741296540	49.15	0.8	1.65	49.15	49.15	49.15	73
1741210140	48.35	-0.57	-1.17	48.35	48.35	48.35	31
1740778200	48.92	-0.48	-0.97	49.26	49.26	48.92	20
1740691740	49.4	0.28	0.57	49.4	49.4	49.4	13
1740605400	49.12	-0.82	-1.64	49.12	49.12	49.12	26
1740519000	49.94	-1.94	-3.74	49.94	49.94	49.94	64
1740432540	51.88	0.38	0.74	51.88	51.88	51.88	31
1740173400	51.5	0.37	0.72	51.5	51.5	51.5	8
1740087000	51.13	0.5	0.99	51.1	51.13	51.1	34
1740000540	50.63	-0.27	-0.53	50.5	50.63	50.5	55
1739914140	50.9	-1.33	-2.55	50.9	50.9	50.9	39
1739827800	52.23	-0.39	-0.74	52.23	52.23	52.23	1
1739568600	52.62	1.77	3.48	51.8	52.62	51.8	64
1739482140	50.85	0.73	1.46	50.24	50.85	50.24	48
1739395740	50.12	1.37	2.81	50.12	50.12	50.12	21
1739309400	48.75	0.45	0.93	48.75	48.75	48.75	7
1739222940	48.3	1.19	2.53	48.3	48.3	48.3	14
1738963800	47.11	0.83	1.79	47.11	47.11	47.11	31
1738877340	46.28	-0.22	-0.47	46.28	46.28	46.28	24
1738790940	46.5	0.33	0.71	46.5	46.5	46.5	2
1738704600	46.17	-0.33	-0.71	46.17	46.17	46.17	16
1738618200	46.5	0.32	0.69	46.5	46.5	46.5	36
1738358940	46.18	-1.63	-3.41	46.18	46.18	46.18	64
1738272540	47.81	1.26	2.71	47.7	47.81	47.7	55
1738186200	46.55	0.66	1.44	46.55	46.55	46.55	30
1738099740	45.89	-0.27	-0.58	45.89	45.89	45.89	123
1738013340	46.16	1.92	4.34	46.16	46.16	46.16	139
1737754200	44.24	-0.16	-0.36	44.24	44.24	44.24	8
1737667740	44.4	-0.88	-1.94	44.4	44.4	44.4	1
1737581400	45.28	0	0.00	45.28	45.28	45.28	0
1737495000	45.28	-0.67	-1.46	45.28	45.28	45.28	5
1737408600	45.95	0	0.00	45.95	45.95	45.95	0
1737149400	45.95	0.32	0.70	45.74	45.95	45.5	44
1737062940	45.63	0.85	1.90	45.63	45.63	45.63	40
1736976540	44.78	0.3	0.67	44.78	44.78	44.78	27
1736890140	44.48	-0.44	-0.98	44.38	44.48	44.38	17
1736803740	44.92	0.04	0.09	44.92	44.92	44.92	5
1736544540	44.88	0.22	0.49	44.88	44.88	44.88	82
1736458140	44.66	0	0.00	44.66	44.66	44.66	0
1736371740	44.66	-2.54	-5.38	44.66	44.66	44.66	91
1736285400	47.2	0	0.00	47.2	47.2	47.2	36
1736198940	47.2	-0.6	-1.26	47.2	47.2	47.2	1
1735939740	47.8	-0.35	-0.73	47.8	47.8	47.8	53
1735853400	48.15	0.35	0.73	48.15	48.15	48.15	63
1735594200	47.8	-0.95	-1.95	47.8	47.8	47.8	7
1735334940	48.75	0.4	0.83	48.75	48.75	48.75	11
1735248540	48.35	0.75	1.58	48.35	48.35	48.35	9
1734989340	47.6	0.65	1.38	47.6	47.6	47.6	37

Atom Educacao E Editora ON

Worldline SA Worldline 0...

Bnp Paribas null

BANCO MERCANTIL PN

Exchange Traded

Bulgaria Fx 5% Mar37 Usd

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관