기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Morefield Group | MORE | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.52 | 0.492 | 0.52 | 0.52 | 0.52 |
MORE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.535 | 0.535 | 0.492 | 0.520614 | 6,396 | -0.015 | -2.80% |
1개월 | 0.53 | 0.54 | 0.49 | 0.517701 | 17,523 | -0.01 | -1.89% |
3개월 | 0.414 | 0.55 | 0.33 | 0.491328 | 17,223 | 0.106 | 25.60% |
6개월 | 0.318 | 0.55 | 0.302 | 0.445513 | 14,276 | 0.202 | 63.52% |
1년 | 0.29 | 0.55 | 0.276 | 0.399327 | 12,271 | 0.23 | 79.31% |
3년 | 0.43 | 0.55 | 0.252 | 0.357865 | 11,659 | 0.09 | 20.93% |
5년 | 0.308 | 0.71 | 0.208 | 0.372449 | 14,319 | 0.212 | 68.83% |
MORE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.492 | 33,201 |
30 4월(4) 2024 | 0.52 | 0.005 | 0.97% | 0.515 | 0.52 | 0.50 | 2,125 |
27 4월(4) 2024 | 0.515 | -0.01 | -1.90% | 0.53 | 0.53 | 0.50 | 9,099 |
26 4월(4) 2024 | 0.525 | 0.005 | 0.96% | 0.515 | 0.53 | 0.51 | 2,887 |
25 4월(4) 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.535 | 0.52 | 12,800 |
24 4월(4) 2024 | 0.53 | 0.01 | 1.92% | 0.535 | 0.535 | 0.515 | 5,070 |
23 4월(4) 2024 | 0.52 | 0.02 | 4.00% | 0.515 | 0.54 | 0.51 | 33,326 |
20 4월(4) 2024 | 0.50 | -0.015 | -2.91% | 0.52 | 0.52 | 0.50 | 2,830 |
19 4월(4) 2024 | 0.515 | 0.019 | 3.83% | 0.50 | 0.515 | 0.49 | 22,555 |
18 4월(4) 2024 | 0.496 | -0.004 | -0.80% | 0.498 | 0.498 | 0.492 | 22,011 |
17 4월(4) 2024 | 0.50 | -0.02 | -3.85% | 0.515 | 0.53 | 0.492 | 15,563 |
16 4월(4) 2024 | 0.52 | 0.005 | 0.97% | 0.51 | 0.525 | 0.51 | 1,263 |
13 4월(4) 2024 | 0.515 | -0.015 | -2.83% | 0.51 | 0.535 | 0.51 | 538 |
12 4월(4) 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.51 | 13,948 |
11 4월(4) 2024 | 0.53 | -0.005 | -0.93% | 0.535 | 0.535 | 0.505 | 29,042 |
10 4월(4) 2024 | 0.535 | 0.005 | 0.94% | 0.53 | 0.535 | 0.53 | 2,628 |
09 4월(4) 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 1,282 |
06 4월(4) 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 15,953 |
05 4월(4) 2024 | 0.53 | 0.01 | 1.92% | 0.525 | 0.53 | 0.52 | 54,815 |
04 4월(4) 2024 | 0.52 | 0.02 | 4.00% | 0.49 | 0.52 | 0.49 | 52,541 |
03 4월(4) 2024 | 0.50 | 0.00 | 0.00% | 0.53 | 0.53 | 0.50 | 50,186 |