Merlin Properties SOCIMI SA (MEQA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 1.5761821366 | 11.42 | 11.6 | 11.41 | 102 | 11.54609375 | DE |
4 | 0.47 | 4.22282120395 | 11.13 | 11.91 | 11.1 | 502 | 11.48291767 | DE |
12 | 0.84 | 7.80669144981 | 10.76 | 11.91 | 9.5 | 881 | 10.57574864 | DE |
26 | 1.86 | 19.0965092402 | 9.74 | 11.91 | 9.5 | 729 | 10.60927324 | DE |
52 | 3.82 | 49.1002570694 | 7.78 | 11.91 | 7.425 | 649 | 10.24987746 | DE |
156 | 3.37 | 40.9477521264 | 8.23 | 11.91 | 7.425 | 645 | 10.13889513 | DE |
260 | 3.37 | 40.9477521264 | 8.23 | 11.91 | 7.425 | 645 | 10.13889513 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 11.59 | 0.09 | 0.78 | 11.53 | 11.59 | 11.53 | 21 |
1727295960 | 11.5 | 0.01 | 0.09 | 11.44 | 11.5 | 11.44 | 9 |
1727209560 | 11.49 | -0.06 | -0.52 | 11.49 | 11.49 | 11.49 | 4 |
1727123160 | 11.55 | 0.05 | 0.43 | 11.41 | 11.57 | 11.41 | 435 |
1726864020 | 11.5 | 0.03 | 0.26 | 11.42 | 11.51 | 11.42 | 43 |
1726777560 | 11.47 | -0.44 | -3.69 | 11.59 | 11.59 | 11.47 | 52 |
1726691160 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
1726604760 | 11.91 | 0.11 | 0.93 | 11.91 | 11.91 | 11.91 | 2 |
1726518420 | 11.8 | 0.04 | 0.34 | 11.76 | 11.8 | 11.76 | 14 |
1726259160 | 11.76 | 0.4 | 3.52 | 11.48 | 11.8 | 11.48 | 116 |
1726172760 | 11.36 | -0.24 | -2.07 | 11.54 | 11.54 | 11.36 | 2431 |
1726086360 | 11.6 | 0.08 | 0.69 | 11.6 | 11.6 | 11.6 | 26 |
1725999960 | 11.52 | 0 | 0.00 | 11.39 | 11.52 | 11.39 | 111 |
1725913620 | 11.52 | -0.02 | -0.17 | 11.52 | 11.52 | 11.52 | 11 |
1725654360 | 11.54 | 0.03 | 0.26 | 11.42 | 11.55 | 11.42 | 5348 |
1725567960 | 11.51 | 0.22 | 1.95 | 11.27 | 11.52 | 11.18 | 384 |
1725481560 | 11.29 | -0.02 | -0.18 | 11.24 | 11.29 | 11.24 | 7 |
1725395160 | 11.31 | 0.13 | 1.16 | 11.27 | 11.31 | 11.27 | 507 |
1725308760 | 11.18 | 0.04 | 0.36 | 11.1 | 11.23 | 11.1 | 7 |
1725049560 | 11.14 | 0.23 | 2.11 | 11.13 | 11.14 | 11.13 | 7 |
1724963160 | 10.91 | -0.24 | -2.15 | 11.17 | 11.17 | 10.91 | 42 |
1724876760 | 11.15 | 0.09 | 0.81 | 11.15 | 11.15 | 11.15 | 13 |
1724790420 | 11.06 | -0.24 | -2.12 | 11.3 | 11.3 | 11.06 | 139 |
1724704020 | 11.3 | 0.32 | 2.91 | 11.19 | 11.3 | 11.19 | 61 |
1724444820 | 10.98 | 0.25 | 2.33 | 11 | 11.06 | 10.98 | 114 |
1724358420 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 5 |
1724271960 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
1724185560 | 10.73 | -0.02 | -0.19 | 10.75 | 10.76 | 10.66 | 156 |
1724099220 | 10.75 | 0.35 | 3.37 | 10.67 | 10.75 | 10.67 | 240 |
1723839960 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1723753560 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1723667160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1723580760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1723494360 | 10.4 | 0.07 | 0.68 | 10.44 | 10.44 | 10.4 | 32 |
1723235220 | 10.33 | 0.08 | 0.78 | 10.38 | 10.38 | 10.33 | 8 |
1723148820 | 10.25 | 0.05 | 0.49 | 10.25 | 10.25 | 10.25 | 1 |
1723062360 | 10.199999 | 0.12 | 1.19 | 10.18 | 10.21 | 10.18 | 57 |
1722975960 | 10.08 | -0.07 | -0.69 | 10.18 | 10.18 | 9.9049999 | 2039 |
1722889620 | 10.15 | -0.34 | -3.24 | 10.15 | 10.15 | 10.15 | 5 |
1722630360 | 10.49 | -0.12 | -1.13 | 10.369999 | 10.49 | 10.369999 | 29 |
1722544020 | 10.61 | -0.08 | -0.75 | 10.61 | 10.61 | 10.61 | 2 |
1722457560 | 10.69 | 0.12 | 1.14 | 10.69 | 10.69 | 10.69 | 450 |
1722371220 | 10.57 | 0.03 | 0.28 | 10.69 | 10.69 | 10.57 | 21 |
1722284820 | 10.539999 | 0 | 0.00 | 10.539999 | 10.539999 | 10.539999 | 0 |
1722025620 | 10.539999 | 0.04 | 0.38 | 10.539999 | 10.539999 | 10.539999 | 5 |
1721939160 | 10.5 | 0.26 | 2.54 | 10.17 | 10.5 | 10.14 | 275 |
1721852820 | 10.24 | 0.14 | 1.39 | 10.15 | 10.24 | 10.07 | 841 |
1721766420 | 10.1 | -0.25 | -2.42 | 10.23 | 10.32 | 9.5 | 1286 |
1721679960 | 10.35 | 0.02 | 0.19 | 10.38 | 10.38 | 10.35 | 2309 |
1721420760 | 10.33 | 0.02 | 0.19 | 10.33 | 10.38 | 10.33 | 24498 |
1721334360 | 10.31 | -0.08 | -0.77 | 10.58 | 10.58 | 10.31 | 938 |
1721248020 | 10.39 | -0.35 | -3.26 | 10.34 | 10.39 | 10.199999 | 1095 |
1721161560 | 10.74 | -0.03 | -0.28 | 10.78 | 10.79 | 10.74 | 312 |
1721075160 | 10.77 | 0.07 | 0.65 | 10.75 | 10.77 | 10.75 | 16 |
1720815960 | 10.699999 | 0.06 | 0.56 | 10.73 | 10.73 | 10.699999 | 39 |
1720729560 | 10.64 | -0.04 | -0.37 | 10.67 | 10.67 | 10.64 | 6 |
1720643220 | 10.68 | 0.14 | 1.33 | 10.68 | 10.68 | 10.68 | 19 |
1720556760 | 10.539999 | 0.01 | 0.09 | 10.55 | 10.55 | 10.539999 | 245 |
1720470360 | 10.529999 | 0.03 | 0.29 | 10.76 | 10.76 | 10.529999 | 995 |
1720211220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1720124820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1720038420 | 10.5 | -0.03 | -0.28 | 10.5 | 10.5 | 10.5 | 19 |
1719952020 | 10.529999 | -0.04 | -0.38 | 10.369999 | 10.529999 | 10.369999 | 2 |
1719865620 | 10.57 | 0.23 | 2.22 | 10.57 | 10.57 | 10.57 | 2 |
1719606420 | 10.34 | -0.02 | -0.19 | 10.27 | 10.449999 | 10.27 | 785 |
1719520020 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관