Hot Features
프리미엄
Me Group International Plc (MEGP)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.47826086957 | 230 | 233 | 215.5 | 280555 | 224.19636984 | DE |
| 4 | 13 | 6.22009569378 | 209 | 233 | 205 | 269468 | 219.81805134 | DE |
| 12 | -1.5 | -0.671140939597 | 223.5 | 233 | 186 | 343610 | 211.32979863 | DE |
| 26 | 32 | 16.8421052632 | 190 | 235.5 | 180.2 | 387526 | 206.36970785 | DE |
| 52 | 86.8 | 64.201183432 | 135.2 | 235.5 | 131.4 | 410897 | 189.12100229 | DE |
| 156 | 147 | 196 | 75 | 235.5 | 60 | 450778 | 141.52224301 | DE |
| 260 | 133.7 | 151.415628539 | 88.3 | 235.5 | 32.5 | 471382 | 105.84185564 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 222 | 3.5 | 1.60 | 225 | 225 | 218 | 165547 |
| 1740072600 | 218.5 | -3.5 | -1.58 | 215.5 | 222 | 215.5 | 300536 |
| 1739986200 | 222 | -1.5 | -0.67 | 229.5 | 229.5 | 220 | 202390 |
| 1739899800 | 223.5 | -6.5 | -2.83 | 231 | 231 | 218.5 | 413924 |
| 1739813400 | 230 | 1.5 | 0.66 | 233 | 233 | 226.5 | 235663 |
| 1739554200 | 228.5 | 0.5 | 0.22 | 230 | 230.5 | 228.5 | 250261 |
| 1739467800 | 228 | 1 | 0.44 | 227.5 | 231 | 226.5 | 299342 |
| 1739381400 | 227 | 4.5 | 2.02 | 222 | 228.5 | 222 | 681758 |
| 1739295000 | 222.5 | 0 | 0.00 | 221 | 224.5 | 221 | 254217 |
| 1739208600 | 222.5 | 4 | 1.83 | 221.5 | 222.5 | 219.5 | 251890 |
| 1738949400 | 218.5 | -1 | -0.46 | 219 | 222 | 218.5 | 210744 |
| 1738863000 | 219.5 | 1 | 0.46 | 218.5 | 222.5 | 218 | 266630 |
| 1738776600 | 218.5 | 3 | 1.39 | 210 | 219.5 | 210 | 293778 |
| 1738690200 | 215.5 | 1 | 0.47 | 214.5 | 216 | 214.5 | 177845 |
| 1738603800 | 214.5 | 0.5 | 0.23 | 212.5 | 216.5 | 211 | 174311 |
| 1738344600 | 214 | 0 | 0.00 | 212 | 217 | 212 | 322158 |
| 1738258200 | 214 | 4 | 1.90 | 211.5 | 214 | 211 | 288985 |
| 1738171800 | 210 | 1 | 0.48 | 210.5 | 211.5 | 208 | 258777 |
| 1738085400 | 209 | 3 | 1.46 | 205.5 | 210.5 | 205.5 | 148496 |
| 1737999000 | 206 | -1 | -0.48 | 207 | 207.5 | 205 | 112873 |
| 1737739800 | 207 | 0.5 | 0.24 | 209 | 209 | 205 | 244772 |
| 1737653400 | 206.5 | -3.5 | -1.67 | 215 | 215 | 205.5 | 340210 |
| 1737567000 | 210 | 4 | 1.94 | 200 | 212.5 | 200 | 234870 |
| 1737480600 | 206 | 4 | 1.98 | 202.5 | 207.5 | 200.5 | 257848 |
| 1737394200 | 202 | 0.5 | 0.25 | 202.5 | 203 | 201 | 341695 |
| 1737135000 | 201.5 | -3 | -1.47 | 207 | 207 | 200.5 | 225330 |
| 1737048600 | 204.5 | 6.9 | 3.49 | 199.4 | 204.5 | 199.4 | 482956 |
| 1736962200 | 197.6 | 8.4 | 4.44 | 193.6 | 197.6 | 190.8 | 300932 |
| 1736875800 | 189.2 | 0.2 | 0.11 | 194.6 | 194.6 | 188 | 241194 |
| 1736789400 | 189 | -0.8 | -0.42 | 189 | 191 | 186.6 | 566146 |
| 1736530200 | 189.8 | -8.6 | -4.33 | 198.2 | 198.2 | 186 | 1223374 |
| 1736443800 | 198.4 | -2.6 | -1.29 | 201 | 201 | 196.8 | 654526 |
| 1736357400 | 201 | -3.5 | -1.71 | 203.5 | 205 | 200 | 469560 |
| 1736271000 | 204.5 | -4 | -1.92 | 207 | 207 | 201.5 | 199530 |
| 1736184600 | 208.5 | -3 | -1.42 | 212 | 212.5 | 206 | 366742 |
| 1735925400 | 211.5 | 2 | 0.95 | 208.5 | 212.5 | 207.5 | 152892 |
| 1735839000 | 209.5 | 4.5 | 2.20 | 206 | 210 | 205.5 | 113620 |
| 1735666200 | 205 | -0.5 | -0.24 | 205 | 207.5 | 205 | 51578 |
| 1735579800 | 205.5 | -3 | -1.44 | 214 | 215 | 204 | 158548 |
| 1735320600 | 208.5 | -3 | -1.42 | 210.5 | 211.5 | 208.5 | 123648 |
| 1735061400 | 211.5 | 4.5 | 2.17 | 210 | 211.5 | 208 | 79563 |
| 1734975000 | 207 | -1.5 | -0.72 | 209 | 209 | 204.5 | 230020 |
| 1734715800 | 208.5 | 2 | 0.97 | 206.5 | 208.5 | 201.5 | 644116 |
| 1734629400 | 206.5 | -1.5 | -0.72 | 205 | 207.5 | 203 | 615343 |
| 1734543000 | 208 | -0.5 | -0.24 | 209.5 | 210 | 206.5 | 270838 |
| 1734456600 | 208.5 | -3.5 | -1.65 | 217 | 217 | 207 | 377536 |
| 1734370200 | 212 | -1.5 | -0.70 | 218 | 218 | 212 | 190765 |
| 1734111000 | 213.5 | -1 | -0.47 | 214 | 215 | 212.5 | 137017 |
| 1734024600 | 214.5 | -1 | -0.46 | 210 | 220.5 | 210 | 376941 |
| 1733938200 | 215.5 | 5 | 2.38 | 208.5 | 217 | 206 | 532463 |
| 1733851800 | 210.5 | -3.5 | -1.64 | 213 | 213 | 208.5 | 515588 |
| 1733765400 | 214 | -2 | -0.93 | 216.5 | 217.5 | 212 | 395591 |
| 1733506200 | 216 | -4 | -1.82 | 220 | 220 | 214.5 | 386423 |
| 1733419800 | 220 | -3 | -1.35 | 224 | 225 | 218.5 | 413592 |
| 1733333400 | 223 | -2.5 | -1.11 | 232 | 232 | 209.5 | 1796619 |
| 1733247000 | 225.5 | 1 | 0.45 | 228 | 228 | 222 | 225273 |
| 1733160600 | 224.5 | 5.5 | 2.51 | 219.5 | 226 | 219 | 381459 |
| 1732901400 | 219 | -3 | -1.35 | 223.5 | 224.5 | 219 | 122065 |
| 1732815000 | 222 | 0.5 | 0.23 | 225 | 225 | 220 | 193648 |
| 1732728600 | 221.5 | 0.5 | 0.23 | 222.5 | 224 | 221.5 | 78551 |
| 1732642200 | 221 | -1.5 | -0.67 | 222 | 223.5 | 219.5 | 158442 |
| 1732555800 | 222.5 | 7 | 3.25 | 220 | 224 | 219 | 571858 |
| 1732296600 | 215.5 | 0.5 | 0.23 | 210 | 216 | 210 | 144999 |
