Hot Features
프리미엄
Mpac Group Plc (MPAC)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23 | -4.20475319927 | 547 | 547 | 524 | 24050 | 539.39103028 | DE |
| 4 | -53 | -9.18544194107 | 577 | 577 | 518 | 51576 | 545.05675563 | DE |
| 12 | 19 | 3.76237623762 | 505 | 586 | 478 | 64236 | 542.83767242 | DE |
| 26 | 31.5 | 6.39593908629 | 492.5 | 586 | 407.5 | 67810 | 504.18949276 | DE |
| 52 | 149 | 39.7333333333 | 375 | 586 | 357.5 | 63338 | 487.5272103 | DE |
| 156 | -16 | -2.96296296296 | 540 | 586 | 185 | 54283 | 370.39372529 | DE |
| 260 | 171.5 | 48.6524822695 | 352.5 | 659 | 167.5 | 57118 | 378.86126175 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 525 | -17 | -3.14 | 542 | 542 | 525 | 31191 |
| 1740072600 | 542 | -1 | -0.18 | 542 | 542 | 542 | 20305 |
| 1739986200 | 543 | -4 | -0.73 | 547 | 547 | 543 | 31811 |
| 1739899800 | 547 | 0 | 0.00 | 547 | 547 | 547 | 16530 |
| 1739813400 | 547 | 0 | 0.00 | 547 | 547 | 547 | 20412 |
| 1739554200 | 547 | -7 | -1.26 | 552 | 555 | 545 | 50970 |
| 1739467800 | 554 | 32 | 6.13 | 522 | 554 | 522 | 134089 |
| 1739381400 | 522 | 4 | 0.77 | 518 | 522 | 518 | 58302 |
| 1739295000 | 518 | -5 | -0.96 | 523 | 523 | 518 | 59640 |
| 1739208600 | 523 | -6 | -1.13 | 529 | 535 | 523 | 24560 |
| 1738949400 | 529 | -9 | -1.67 | 539 | 541 | 529 | 40672 |
| 1738863000 | 538 | -2 | -0.37 | 539 | 539 | 538 | 72125 |
| 1738776600 | 540 | 10 | 1.89 | 530 | 540 | 530 | 46925 |
| 1738690200 | 530 | -20 | -3.64 | 550 | 550 | 529 | 78561 |
| 1738603800 | 550 | -15 | -2.65 | 563 | 563 | 545 | 53967 |
| 1738344600 | 565 | 6 | 1.07 | 559 | 565 | 559 | 92913 |
| 1738258200 | 559 | 0 | 0.00 | 559 | 559 | 559 | 51403 |
| 1738171800 | 559 | 0 | 0.00 | 559 | 559 | 559 | 14805 |
| 1738085400 | 559 | -6 | -1.06 | 565 | 565 | 557 | 36183 |
| 1737999000 | 565 | -5 | -0.88 | 577 | 577 | 565 | 96146 |
| 1737739800 | 570 | -7 | -1.21 | 577 | 577 | 570 | 137625 |
| 1737653400 | 577 | -1 | -0.17 | 577 | 577 | 577 | 52783 |
| 1737567000 | 578 | -8 | -1.37 | 575 | 581 | 575 | 45133 |
| 1737480600 | 586 | 7 | 1.21 | 579 | 586 | 575 | 268431 |
| 1737394200 | 579 | 16 | 2.84 | 563 | 585 | 563 | 168101 |
| 1737135000 | 563 | 15 | 2.74 | 548 | 563 | 548 | 283457 |
| 1737048600 | 548 | 30 | 5.79 | 532 | 555 | 520 | 134150 |
| 1736962200 | 518 | 10 | 1.97 | 505 | 526 | 505 | 94373 |
| 1736875800 | 508 | -16 | -3.05 | 525 | 525 | 495 | 79073 |
| 1736789400 | 524 | -6 | -1.13 | 530 | 530 | 524 | 25555 |
| 1736530200 | 530 | -25 | -4.50 | 555 | 555 | 525 | 62281 |
| 1736443800 | 555 | -5 | -0.89 | 560 | 560 | 555 | 86960 |
| 1736357400 | 560 | -5 | -0.88 | 565 | 565 | 560 | 69116 |
| 1736271000 | 565 | 0 | 0.00 | 565 | 565 | 565 | 24295 |
| 1736184600 | 565 | 2 | 0.36 | 563 | 566 | 563 | 89585 |
| 1735925400 | 563 | -4 | -0.71 | 567 | 567 | 563 | 31346 |
| 1735839000 | 567 | 2 | 0.35 | 565 | 570 | 565 | 35613 |
| 1735666200 | 565 | 10 | 1.80 | 555 | 565 | 555 | 47284 |
| 1735579800 | 555 | 35 | 6.73 | 520 | 555 | 520 | 101684 |
| 1735320600 | 520 | 27 | 5.48 | 493 | 522 | 493 | 172658 |
| 1735061400 | 493 | 1 | 0.20 | 493 | 493 | 493 | 14829 |
| 1734975000 | 492 | 0 | 0.00 | 492 | 493 | 492 | 85498 |
| 1734715800 | 492 | 0 | 0.00 | 500 | 500 | 490 | 57636 |
| 1734629400 | 492 | -8 | -1.60 | 500 | 500 | 492 | 7636 |
| 1734543000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 17762 |
| 1734456600 | 500 | 15 | 3.09 | 485 | 500 | 485 | 54709 |
| 1734370200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 14177 |
| 1734111000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 12365 |
| 1734024600 | 485 | -2 | -0.41 | 487 | 487 | 485 | 30894 |
| 1733938200 | 487 | -5 | -1.02 | 492 | 493 | 482.5 | 51445 |
| 1733851800 | 492 | 11.5 | 2.39 | 480.5 | 492 | 480.5 | 57016 |
| 1733765400 | 480.5 | -4.5 | -0.93 | 485 | 485 | 478 | 34567 |
| 1733506200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 24983 |
| 1733419800 | 485 | -6.5 | -1.32 | 491.5 | 491.5 | 485 | 25857 |
| 1733333400 | 491.5 | -3.5 | -0.71 | 495 | 495 | 485 | 33248 |
| 1733247000 | 495 | -10 | -1.98 | 504 | 505 | 495 | 60765 |
| 1733160600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 37045 |
| 1732901400 | 505 | 0 | 0.00 | 505 | 509 | 505 | 17657 |
| 1732815000 | 505 | -5 | -0.98 | 510 | 510 | 505 | 21402 |
| 1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 16486 |
| 1732642200 | 510 | 4 | 0.79 | 508 | 510 | 508 | 20598 |
| 1732555800 | 506 | -4 | -0.78 | 510 | 510 | 506 | 9107 |
