Microsaic Systems Plc【MSYS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Microsaic Systems Plc (MSYS)
Microsaic Systems Plc (MSYS) 과거

Microsaic Systems Plc (MSYS)

0.85

0.00

(0.00%)

마감 29 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.85	0.85	0.765	1291298	0.81227291	DE
4	-0.225	-20.9302325581	1.075	1.075	0.765	647416	0.83118794	DE
12	-0.225	-20.9302325581	1.075	1.075	0.765	212268	0.83118794	DE
26	-0.2	-19.0476190476	1.05	1.175	0.765	144133	0.91626921	DE
52	-2733.525	-99.9689142857	2734.375	2734.375	0.007	180637	1.09437511	DE
156	-64452.275	-99.9986812121	64453.125	85937.5	0.007	81704	6229.51629626	DE
260	-312499.15	-99.999728	312500	551953.125	0.007	60158	23490.855746	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	0.85	0	0.00	0.85	0.85	0.85	135
1732642200	0.85	0.05	6.25	0.825	0.85	0.825	1475594
1732555800	0.8	0	0.00	0.8	0.8	0.765	2154323
1732296600	0.8	-0.05	-5.88	0.85	0.85	0.8	2717367
1732210200	0.85	0	0.00	0.85	0.85	0.81435	109069
1732123800	0.85	0	0.00	0.85	0.85	0.81435	161521
1732037400	0.85	0	0.00	0.85	0.85	0.8	28902
1731951000	0.85	0	0.00	0.85	0.85	0.8	56062
1731691800	0.85	0	0.00	0.85	0.85	0.81435	804528
1731605400	0.85	0	0.00	0.85	0.85	0.8	206045
1731519000	0.85	0	0.00	0.85	0.9	0.85	2847350
1731432600	0.85	-0.225	-20.93	1.05	1.05	0.775	2387423
1731346200	1.075	0	0.00	1.075	1.075	1.075	0
1731087000	1.075	0	0.00	1.075	1.075	1.075	0
1731000600	1.075	0	0.00	1.075	1.075	1.075	0
1730914200	1.075	0	0.00	1.075	1.075	1.075	0
1730827800	1.075	0	0.00	1.075	1.075	1.075	0
1730741400	1.075	0	0.00	1.075	1.075	1.075	0
1730482200	1.075	0	0.00	1.075	1.075	1.075	0
1730395800	1.075	0	0.00	1.075	1.075	1.075	0
1730309400	1.075	0	0.00	1.075	1.075	1.075	0
1730223000	1.075	0	0.00	1.075	1.075	1.075	0
1730136600	1.075	0	0.00	1.075	1.075	1.075	0
1729873800	1.075	0	0.00	1.075	1.075	1.075	0
1729787400	1.075	0	0.00	1.075	1.075	1.075	0
1729701000	1.075	0	0.00	1.075	1.075	1.075	0
1729614600	1.075	0	0.00	1.075	1.075	1.075	0
1729528200	1.075	0	0.00	1.075	1.075	1.075	0
1729269000	1.075	0	0.00	1.075	1.075	1.075	0
1729182600	1.075	0	0.00	1.075	1.075	1.075	0
1729096200	1.075	0	0.00	1.075	1.075	1.075	0
1729009800	1.075	0	0.00	1.075	1.075	1.075	0
1728923400	1.075	0	0.00	1.075	1.075	1.075	0
1728664200	1.075	0	0.00	1.075	1.075	1.075	0
1728577800	1.075	0	0.00	1.075	1.075	1.075	0
1728491400	1.075	0	0.00	1.075	1.075	1.075	0
1728405000	1.075	0	0.00	1.075	1.075	1.075	0
1728318600	1.075	0	0.00	1.075	1.075	1.075	0
1728059400	1.075	0	0.00	1.075	1.075	1.075	0
1727973000	1.075	0	0.00	1.075	1.075	1.075	0
1727886600	1.075	0	0.00	1.075	1.075	1.075	0
1727800200	1.075	0	0.00	1.075	1.075	1.075	0
1727713800	1.075	0	0.00	1.075	1.075	1.075	0
1727454600	1.075	0	0.00	1.075	1.075	1.075	0
1727368200	1.075	0	0.00	1.075	1.075	1.075	0
1727281800	1.075	0	0.00	1.075	1.075	1.075	0
1727195400	1.075	0	0.00	1.075	1.075	1.075	0
1727109000	1.075	0	0.00	1.075	1.075	1.075	0
1726849800	1.075	0	0.00	1.075	1.075	1.075	0
1726763400	1.075	0	0.00	1.075	1.075	1.075	0
1726677000	1.075	0	0.00	1.075	1.075	1.075	0
1726590600	1.075	0	0.00	1.075	1.075	1.075	0
1726504200	1.075	0	0.00	1.075	1.075	1.075	0
1726245000	1.075	0	0.00	1.075	1.075	1.075	0
1726158600	1.075	0	0.00	1.075	1.075	1.075	0
1726072200	1.075	0	0.00	1.075	1.075	1.075	0
1725985800	1.075	0	0.00	1.075	1.075	1.075	0
1725899400	1.075	0	0.00	1.075	1.075	1.075	0
1725640200	1.075	0	0.00	1.075	1.075	1.075	0
1725553800	1.075	0	0.00	1.075	1.075	1.075	0
1725467400	1.075	0	0.00	1.075	1.075	1.075	0
1725381000	1.075	0	0.00	1.075	1.075	1.075	0
1725294600	1.075	0	0.00	1.075	1.075	1.075	0
1725035400	1.075	0	0.00	1.075	1.075	1.075	0
1724949000	1.075	0	0.00	1.075	1.075	1.075	0
1724862600	1.075	0	0.00	1.075	1.075	1.075	0

Microsaic Systems

BMO US TIPS Index ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관