Stockscreener 앱 받기
4.90
0.20%
0.01
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.92 | $4.88 | $0.04 | 857,141.0 | +0.20% |
| 2024-11-26 | $4.92 | $4.87 | $0.05 | 876,804.0 | -1.21% |
| 2024-11-25 | $5.01 | $4.95 | $0.06 | 887,121.0 | -0.60% |
| 2024-11-22 | $5.01 | $4.97 | $0.04 | 1,229,427.0 | -0.80% |
| 2024-11-21 | $5.05 | $4.99 | $0.065 | 861,085.0 | +2.24% |
| 2024-11-20 | $4.92 | $4.87 | $0.05 | 764,318.0 | -1.41% |
| 2024-11-19 | $4.99 | $4.91 | $0.08 | 919,426.0 | +2.05% |
| 2024-11-18 | $4.91 | $4.83 | $0.0796 | 893,430.0 | +0.00% |
| 2024-11-15 | $4.89 | $4.84 | $0.05 | 1,390,349.0 | +2.52% |
| 2024-11-14 | $4.80 | $4.64 | $0.16 | 2,452,231.0 | +5.31% |
| 2024-11-13 | $4.54 | $4.50 | $0.045 | 1,063,163.0 | +0.22% |
| 2024-11-12 | $4.56 | $4.49 | $0.075 | 796,343.0 | -0.66% |
| 2024-11-11 | $4.57 | $4.47 | $0.10 | 985,807.0 | +0.67% |
| 2024-11-08 | $4.52 | $4.47 | $0.05 | 883,563.0 | -0.66% |
| 2024-11-07 | $4.56 | $4.51 | $0.05 | 819,232.0 | -0.44% |
| 2024-11-06 | $4.59 | $4.50 | $0.0887 | 1,177,674.0 | +4.11% |
| 2024-11-05 | $4.38 | $4.29 | $0.09 | 1,250,752.0 | +1.62% |
| 2024-11-04 | $4.37 | $4.31 | $0.06 | 4,576,741.0 | +0.00% |
| 2024-11-01 | $4.33 | $4.24 | $0.09 | 3,274,593.0 | +1.89% |
| 2024-10-31 | $4.25 | $4.19 | $0.06 | 1,792,314.0 | +0.00% |
| 2024-10-30 | $4.25 | $4.21 | $0.045 | 490,454.0 | +0.24% |
| 2024-10-29 | $4.25 | $4.20 | $0.05 | 1,562,159.0 | +2.43% |
Mizuho Financial Group Inc Adr 주식 (MFG) 연도별 가격 이력
이 심층 분석에서는 Mizuho Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mizuho Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.05 | $4.24 | $0.815 | 26,816,341.0 | +15.84% |
| 2024-10 | $4.36 | $4.01 | $0.3496 | 51,201,911.0 | +1.20% |
| 2024-09 | $4.30 | $3.92 | $0.39 | 62,862,306.0 | +0.48% |
| 2024-08 | $4.56 | $3.45 | $1.11 | 27,549,582.0 | -9.96% |
| 2024-07 | $4.63 | $4.23 | $0.40 | 11,934,882.0 | +9.22% |
| 2024-06 | $4.23 | $3.85 | $0.38 | 13,126,139.0 | +3.17% |
| 2024-05 | $4.19 | $3.83 | $0.36 | 17,814,561.0 | +5.94% |
| 2024-04 | $4.06 | $3.77 | $0.29 | 24,224,664.0 | -2.76% |
| 2024-03 | $4.32 | $3.79 | $0.525 | 24,130,745.0 | +5.85% |
| 2024-02 | $3.81 | $3.57 | $0.24 | 23,926,497.0 | +3.30% |
| 2024-01 | $3.72 | $3.39 | $0.33 | 15,661,214.0 | +5.81% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.52 | $3.27 | $0.25 | 20,696,516.0 | +0.58% |
| 2023-11 | $3.62 | $3.14 | $0.48 | 15,261,848.0 | -0.58% |
| 2023-10 | $3.50 | $3.25 | $0.245 | 12,572,854.0 | +0.29% |
| 2023-09 | $3.70 | $3.34 | $0.36 | 9,525,167.0 | +4.57% |
| 2023-08 | $3.47 | $3.09 | $0.38 | 13,386,345.0 | -4.65% |
| 2023-07 | $3.45 | $3.04 | $0.41 | 13,596,493.0 | +12.05% |
| 2023-06 | $3.07 | $2.92 | $0.145 | 17,187,484.0 | +5.14% |
| 2023-05 | $3.09 | $2.81 | $0.28 | 21,785,395.0 | +0.34% |
| 2023-04 | $3.07 | $2.83 | $0.24 | 13,351,090.0 | +3.19% |
| 2023-03 | $3.30 | $2.70 | $0.60 | 33,720,011.0 | -10.48% |
| 2023-02 | $3.26 | $3.05 | $0.21 | 15,504,884.0 | -0.32% |
| 2023-01 | $3.30 | $2.83 | $0.47 | 32,232,330.0 | +11.27% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.85 | $2.38 | $0.47 | 19,137,540.0 | +14.98% |
| 2022-11 | $2.48 | $2.10 | $0.38 | 33,875,324.0 | +14.35% |
| 2022-10 | $2.28 | $2.15 | $0.13 | 37,260,072.0 | -2.26% |
| 2022-09 | $2.41 | $2.16 | $0.25 | 33,280,429.0 | -3.49% |
| 2022-08 | $2.49 | $2.27 | $0.215 | 26,330,591.0 | -6.15% |
| 2022-07 | $2.50 | $2.21 | $0.295 | 44,113,337.0 | +8.93% |
| 2022-06 | $2.36 | $2.15 | $0.21 | 39,828,760.0 | -3.86% |
| 2022-05 | $2.47 | $2.26 | $0.21 | 30,399,941.0 | -2.51% |
| 2022-04 | $2.64 | $2.38 | $0.26 | 25,086,267.0 | -7.00% |
| 2022-03 | $2.81 | $2.48 | $0.33 | 21,567,126.0 | -3.02% |
| 2022-02 | $2.94 | $2.65 | $0.29 | 14,623,224.0 | -2.57% |
| 2022-01 | $2.85 | $2.56 | $0.29 | 10,757,263.0 | +6.67% |
0.10%
4.17%
자본화:
|
볼륨(24시간):