Hot Features
프리미엄
Manchester United Plc (MANU)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.36435218325 | 13.97 | 14.12 | 13.5 | 397800 | 13.83031327 | CS |
| 4 | -2.72 | -16.7694204686 | 16.22 | 16.29 | 13.5 | 353586 | 14.52484624 | CS |
| 12 | -4.6568 | -25.6476912231 | 18.1568 | 18.4 | 13.5 | 253404 | 15.50516058 | CS |
| 26 | -2.04 | -13.1274131274 | 15.54 | 18.4198 | 13.5 | 243012 | 16.19382154 | CS |
| 52 | -1.05 | -7.21649484536 | 14.55 | 18.4198 | 13.5 | 351431 | 15.86983895 | CS |
| 156 | 0.86 | 6.80379746835 | 12.64 | 27.34 | 10.41 | 1022985 | 19.36491533 | CS |
| 260 | -1.44 | -9.63855421687 | 14.94 | 27.34 | 10.41 | 729855 | 18.78059675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 13.79 | 0.24 | 1.77 | 13.76 | 13.939 | 13.57 | 474533 |
| 1741646400 | 13.55 | -0.37 | -2.66 | 13.83 | 13.97 | 13.53 | 415929 |
| 1741390800 | 13.92 | -0.07 | -0.50 | 13.99 | 14.025 | 13.76 | 316314 |
| 1741304400 | 13.99 | 0.04 | 0.29 | 13.81 | 14.12 | 13.57 | 343441 |
| 1741218000 | 13.95 | -0.04 | -0.29 | 13.97 | 14.095 | 13.87 | 442114 |
| 1741131600 | 13.99 | -0.32 | -2.24 | 14.28 | 14.28 | 13.99 | 394169 |
| 1741045200 | 14.31 | -0.35 | -2.39 | 14.73 | 14.82 | 14.22 | 500863 |
| 1740786000 | 14.66 | -0.08 | -0.54 | 14.75 | 14.7699 | 14.513 | 186171 |
| 1740699600 | 14.74 | 0.19 | 1.31 | 14.55 | 14.78 | 14.47 | 348012 |
| 1740613200 | 14.55 | -0.21 | -1.42 | 14.68 | 14.92 | 14.42 | 231433 |
| 1740526800 | 14.76 | 0.02 | 0.14 | 14.79 | 14.82 | 14.56 | 274623 |
| 1740440400 | 14.74 | 0.28 | 1.94 | 14.53 | 14.85 | 14.37 | 280741 |
| 1740181200 | 14.46 | -0.15 | -1.03 | 14.61 | 14.69 | 14.3 | 301678 |
| 1740094800 | 14.61 | -0.32 | -2.14 | 15 | 15 | 14.5 | 499702 |
| 1740008400 | 14.93 | -0.59 | -3.80 | 15.55 | 15.56 | 14.75 | 710721 |
| 1739922000 | 15.52 | -0.16 | -1.02 | 15.69 | 15.75 | 15.42 | 286504 |
| 1739576400 | 15.68 | -0.08 | -0.51 | 15.92 | 16.2 | 15.66 | 323002 |
| 1739490000 | 15.76 | -0.11 | -0.69 | 15.86 | 16.03 | 15.72 | 243584 |
| 1739403600 | 15.87 | -0.47 | -2.88 | 16.219999 | 16.29 | 15.86 | 147923 |
| 1739317200 | 16.34 | -0.02 | -0.12 | 16.2 | 16.469999 | 16.129999 | 310738 |
| 1739230800 | 16.36 | 0.28 | 1.74 | 16.09 | 16.43 | 15.82 | 292748 |
| 1738971600 | 16.079999 | 0.03 | 0.19 | 16.03 | 16.149999 | 15.92 | 171429 |
| 1738885200 | 16.05 | -0.08 | -0.50 | 16.129999 | 16.1843 | 16.0162 | 134299 |
| 1738798800 | 16.129999 | 0.13 | 0.81 | 15.97 | 16.219999 | 15.97 | 111107 |
| 1738712400 | 16 | 0.21 | 1.33 | 15.79 | 16.11 | 15.52 | 200072 |
| 1738626000 | 15.79 | -0.08 | -0.50 | 15.75 | 15.96 | 15.6 | 141367 |
| 1738366800 | 15.87 | -0.29 | -1.79 | 16.3 | 16.399999 | 15.81 | 340499 |
| 1738280400 | 16.16 | 0.27 | 1.70 | 15.92 | 16.41 | 15.8825 | 308327 |
| 1738194000 | 15.89 | 0.09 | 0.57 | 15.84 | 16 | 15.695 | 230325 |
| 1738107600 | 15.8 | -0.29 | -1.80 | 16.14 | 16.14 | 15.8 | 204146 |
| 1738021200 | 16.09 | -0.13 | -0.80 | 16.12 | 16.254999 | 15.9 | 184375 |
| 1737762000 | 16.219999 | 0.17 | 1.06 | 16.25 | 16.35 | 16.1573 | 99292 |
| 1737675600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1737589200 | 16.05 | -0.34 | -2.07 | 16.37 | 16.37 | 16 | 179030 |
| 1737502800 | 16.39 | 0.38 | 2.37 | 16.09 | 16.51 | 15.7957 | 457936 |
| 1737157200 | 16.01 | -0.23 | -1.42 | 16.219999 | 16.399999 | 15.9 | 442861 |
| 1737070800 | 16.239999 | -0.13 | -0.79 | 16.43 | 16.43 | 16.149999 | 141335 |
| 1736984400 | 16.37 | 0.23 | 1.43 | 16.32 | 16.59 | 16.18 | 149531 |
| 1736898000 | 16.14 | -0.14 | -0.86 | 16.26 | 16.3388 | 16.05 | 197015 |
| 1736811600 | 16.28 | 0.1 | 0.62 | 16.129999 | 16.29 | 16 | 186403 |
| 1736552400 | 16.18 | -0.42 | -2.53 | 16.5 | 16.579999 | 16.1 | 218710 |
| 1736379600 | 16.6 | -0.4 | -2.35 | 16.89 | 16.9 | 16.5 | 167233 |
| 1736293200 | 17 | 0.23 | 1.37 | 16.89 | 17.11 | 16.7972 | 189155 |
| 1736206800 | 16.77 | -0.12 | -0.71 | 16.95 | 17.06 | 16.75 | 171456 |
| 1735947600 | 16.89 | -0.09 | -0.53 | 16.95 | 17.02 | 16.8 | 126920 |
| 1735861200 | 16.98 | -0.37 | -2.13 | 17.43 | 17.43 | 16.85 | 182932 |
| 1735688400 | 17.35 | 0.05 | 0.29 | 17.29 | 17.59 | 17.2018 | 231172 |
| 1735602000 | 17.3 | 0.29 | 1.70 | 16.97 | 17.61 | 16.8 | 210993 |
| 1735342800 | 17.01 | -0.12 | -0.70 | 17.14 | 17.22 | 16.9151 | 107990 |
| 1735256400 | 17.13 | -0.04 | -0.23 | 17.04 | 17.25 | 17.04 | 120329 |
| 1735077840 | 17.17 | 0.11 | 0.64 | 17.04 | 17.2 | 16.9725 | 55874 |
| 1734997200 | 17.06 | -0.09 | -0.52 | 17.04 | 17.16 | 17 | 146413 |
| 1734738000 | 17.15 | 0.07 | 0.41 | 17.1 | 17.255 | 16.985 | 183033 |
| 1734651600 | 17.08 | -0.56 | -3.17 | 17.66 | 17.85 | 16.98 | 205017 |
| 1734565200 | 17.64 | -0.58 | -3.18 | 18.2 | 18.4 | 17.57 | 241536 |
| 1734478800 | 18.22 | 0.54 | 3.05 | 17.83 | 18.4198 | 17.72 | 343965 |
| 1734392400 | 17.68 | 0.35 | 2.02 | 17.38 | 17.79 | 17.38 | 144765 |
| 1734133200 | 17.33 | 0.1 | 0.58 | 17.38 | 17.52 | 17.15 | 167084 |
| 1734046800 | 17.23 | -0.2 | -1.15 | 17.43 | 17.68 | 17.17 | 201658 |
