Microsoft Corp【0QYP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Microsoft Corp (0QYP)
Microsoft Corp (0QYP) 과거

Microsoft Corp (0QYP)

416.50

-8.50

(-2.00%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.5	-2	425	425	425	255178	425	DE
4	-11.5	-2.68691588785	428	447	390.5	146059	421.65392578	DE
12	8.5	2.08333333333	408	447	389	116197	419.52910668	DE
26	-15	-3.47624565469	431.5	470.5	389	103113	423.41289805	DE
52	27.5	7.06940874036	389	470.5	349	392747	404.14767372	DE
156	70.975	20.5412054121	345.525	470.5	217.325	490064	319.19242858	DE
260	267.06	178.707173448	149.44	470.5	133.45	337826	306.22300895	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	425	0	0.00	425	425	425	157992
1732037400	425	0	0.00	425	425	425	56321
1731951000	425	0	0.00	425	425	425	359098
1731691800	425	0	0.00	425	425	425	61006
1731605400	425	0	0.00	425	425	425	641474
1731519000	425	4	0.95	425	425	425	67159
1731432600	421	0.5	0.12	421	421	421	135006
1731346200	420.5	-6	-1.41	420.5	420.5	420.5	71625
1731087000	426.5	1	0.24	426.5	426.5	426.5	38677
1731000600	425.5	10	2.41	425.5	425.5	425.5	90257
1730914200	415.5	2	0.48	415.5	415.5	415.5	98523
1730827800	413.5	5	1.22	413.5	413.5	413.5	30218
1730741400	408.5	-5	-1.21	413	414.5	390.5	122066
1730482200	413.5	4.5	1.10	413.5	413.5	413.5	93181
1730395800	409	-27.5	-6.30	409	409	409	473867
1730309400	436.5	6.5	1.51	436.5	436.5	436.5	129073
1730223000	430	-0.5	-0.12	428	440	425.5	121639
1730136600	430.5	0	0.00	430.5	430.5	430.5	69244
1729873800	430.5	2.5	0.58	447	447	426.5	59217
1729787400	428	0	0.00	428	428	428	45544
1729701000	428	-3	-0.70	428	428	428	46392
1729614600	431	12.5	2.99	431	431	431	134354
1729528200	418.5	1	0.24	418.5	418.5	418.5	34877
1729269000	417.5	0	0.00	417.5	417.5	417.5	62378
1729182600	417.5	2	0.48	415	421	415	261818
1729096200	415.5	-3.5	-0.84	415.5	415.5	415.5	195179
1729009800	419	-4.5	-1.06	419	419	419	152095
1728923400	423.5	8	1.93	423.5	423.5	423.5	121826
1728664200	415.5	-1	-0.24	415.5	415.5	415.5	32476
1728577800	416.5	-6	-1.42	416.5	416.5	416.5	128115
1728491400	422.5	9	2.18	422.5	422.5	422.5	127192
1728405000	413.5	-2	-0.48	413.5	413.5	413.5	53763
1728318600	415.5	-1	-0.24	415.5	415.5	415.5	82724
1728059400	416.5	-4.5	-1.07	416.5	416.5	416.5	43276
1727973000	421	0	0.00	421	421	421	38903
1727886600	421	-2.5	-0.59	421	421	421	37420
1727800200	423.5	-4.5	-1.05	423.5	423.5	423.5	113102
1727713800	428	-2.5	-0.58	428	428	428	27529
1727454600	430.5	2.5	0.58	430.5	430.5	430.5	23486
1727368200	428	-4	-0.93	428	428	428	32922
1727281800	432	3.5	0.82	432	432	432	140104
1727195400	428.5	-7	-1.61	428.5	428.5	428.5	34216
1727109000	435.5	-0.5	-0.11	435.5	435.5	435.5	25484
1726849800	436	-4.5	-1.02	436	436	436	27316
1726763400	440.5	8.5	1.97	440.5	440.5	440.5	45360
1726677000	432	-8.5	-1.93	432	432	432	314573
1726590600	440.5	8	1.85	440.5	440.5	440.5	67265
1726504200	432.5	10.5	2.49	432.5	432.5	432.5	31037
1726245000	422	0	0.00	422	422	422	42698
1726158600	422	10.5	2.55	422	422	422	38977
1726072200	411.5	-2.5	-0.60	411.5	411.5	411.5	24145
1725985800	414	11.5	2.86	389	420.5	389	35802
1725899400	402.5	0.5	0.12	402.5	402.5	402.5	32647
1725640200	402	-7	-1.71	402	402	402	56718
1725553800	409	0	0.00	409	409	409	265166
1725467400	409	-5	-1.21	409	409	409	758783
1725381000	414	-5.5	-1.31	414	414	414	46931
1725294600	419.5	11.5	2.82	419.5	419.5	419.5	1171
1725035400	408	0	0.00	408	408	408	323857
1724949000	408	0	0.00	408	408	408	71861
1724862600	408	-5	-1.21	408	408	408	27838
1724776200	413	-2.5	-0.60	413	413	413	328564
1724430600	415.5	-4	-0.95	415.5	415.5	415.5	93197
1724344200	419.5	-6	-1.41	424	428	419.5	31736
1724257800	425.5	-1	-0.23	425.5	425.5	425.5	29766

American Bio Medica (CE)

BNP Paribas Issuance

Omega Healthcare Investors

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관