Everyman Media Group Plc【EMAN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Everyman Media Group Plc (EMAN)
Everyman Media Group Plc (EMAN) 과거

Everyman Media Group Plc (EMAN)

53.50

0.00

(0.00%)

마감 25 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	53.5	53.5	51.5	38026	53.5	DE
4	0.5	0.943396226415	53	55	51.5	23299	53.79971534	DE
12	-7	-11.5702479339	60.5	62	51.5	38540	56.70633429	DE
26	-2.5	-4.46428571429	56	63	48.5	75129	53.21660717	DE
52	-4	-6.95652173913	57.5	67.5	48.5	64969	56.35333049	DE
156	-95	-63.9730639731	148.5	150	48.5	98530	69.18008124	DE
260	-132.5	-71.2365591398	186	229	48.5	86296	89.03511514	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	53.5	0	0.00	53.5	53.5	53.5	2076
1732210200	53.5	0	0.00	53.5	53.5	51.5	26718
1732123800	53.5	0	0.00	53.5	53.5	53.5	99600
1732037400	53.5	0	0.00	53.5	53.5	53.5	2221
1731951000	53.5	0	0.00	53.5	53.5	53.5	1191
1731691800	53.5	0	0.00	53.5	53.5	53.5	60402
1731605400	53.5	0	0.00	53.5	53.5	53.5	1170
1731519000	53.5	-1.25	-2.28	54.25	54.25	53.5	6475
1731432600	54.75	0	0.00	54.75	54.75	54.75	900
1731346200	54.75	0	0.00	54.75	54.75	54.75	1429
1731087000	54.75	0	0.00	54.75	54.75	54.75	51793
1731000600	54.75	0	0.00	54.75	54.75	54.75	2077
1730914200	54.75	-0.25	-0.45	55	55	54.75	25594
1730827800	55	0	0.00	55	55	55	277
1730741400	55	0.5	0.92	54.5	55	54.5	13821
1730482200	54.5	0	0.00	54.5	54.5	54.5	5417
1730395800	54.5	0.25	0.46	54.25	54.5	54.25	2188
1730309400	54.25	0.75	1.40	53.5	54.25	53.5	35864
1730223000	53.5	0	0.00	53.5	53.5	53.5	406
1730136600	53.5	0.5	0.94	53	53.5	53	91990
1729873800	53	0	0.00	53	53	53	36455
1729787400	53	0	0.00	53	53	53	12691
1729701000	53	-3	-5.36	56	56	52.5	72861
1729614600	56	-0.5	-0.88	56.5	56.5	56	112011
1729528200	56.5	-1	-1.74	57.5	57.5	56.5	16393
1729269000	57.5	0	0.00	57.5	57.5	57.5	23288
1729182600	57.5	0	0.00	57.5	57.5	57.5	1000
1729096200	57.5	0	0.00	57.5	57.5	57.5	20907
1729009800	57.5	0	0.00	57.5	57.5	57.5	11
1728923400	57.5	0	0.00	57.5	57.5	57.5	2217
1728664200	57.5	0	0.00	57.5	57.5	57.5	5154
1728577800	57.5	0	0.00	57.5	57.5	57.5	7950
1728491400	57.5	0	0.00	57.5	57.5	57.5	9515
1728405000	57.5	0	0.00	57.5	57.5	57.5	2183
1728318600	57.5	0	0.00	57.5	57.5	57.5	55417
1728059400	57.5	0	0.00	57.5	57.5	57.5	5729
1727973000	57.5	0	0.00	57.5	57.5	57.5	34
1727886600	57.5	-0.5	-0.86	58	58	57.5	7046
1727800200	58	1	1.75	58	58	58	20067
1727713800	57	0	0.00	57	57	57	279220
1727454600	57	-3	-5.00	57	57	57	187815
1727368200	60	1.5	2.56	58.5	60	57	31612
1727281800	58.5	2	3.54	57.75	58.5	57.75	285309
1727195400	56.5	0	0.00	56.5	56.5	55.75	37668
1727109000	56.5	0	0.00	56.5	56.5	56	1289
1726849800	56.5	0.25	0.44	56.25	56.5	56.25	114191
1726763400	56.25	0	0.00	56.25	56.25	56.25	1463
1726677000	56.25	0.25	0.45	56	56.25	56	79366
1726590600	56	0	0.00	56	56	56	30063
1726504200	56	-2	-3.45	58	58	56	38932
1726245000	58	-1	-1.69	59	59	58	86102
1726158600	59	0	0.00	59	59	59	46011
1726072200	59	0	0.00	59	59	59	21711
1725985800	59	0	0.00	59	59	59	65000
1725899400	59	0	0.00	59	59	59	0
1725640200	59	0	0.00	59	59	59	2082
1725553800	59	0	0.00	59	59	59	71561
1725467400	59	-3	-4.84	59.5	59.5	59	24600
1725381000	62	2.5	4.20	59.5	62	59.5	6307
1725294600	59.5	-0.5	-0.83	60	60	59.5	47321
1725035400	60	-3	-4.76	60.5	60.5	60	21238
1724949000	63	2	3.28	60.5	63	60.5	30077
1724862600	61	0	0.00	61	61	61	25733
1724776200	61	0	0.00	61	61	61	61772

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관