Mercia Asset Management Plc【MERC】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
Mercia Asset Management Plc (MERC)
Mercia Asset Management Plc (MERC) 과거

Mercia Asset Management Plc (MERC)

31.00

0.20

(0.65%)

마감 27 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-1.5873015873	31.5	31.5	29.7	160975	30.8	DE
4	3.5	12.7272727273	27.5	31.8	27.5	887679	28.54897757	DE
12	-4.8	-13.4078212291	35.8	35.8	27.5	510963	29.63345793	DE
26	-1.7	-5.19877675841	32.7	36.5	27.5	705535	32.62125834	DE
52	3.5	12.7272727273	27.5	36.5	27	784586	31.94476776	DE
156	-6.5	-17.3333333333	37.5	42.5	21	506997	30.94387963	DE
260	-1	-3.125	32	43.25	13.5	691138	28.01379757	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	31	0.2	0.65	31	31	31	115222
1732555800	30.8	0	0.00	30.8	30.8	30.8	51566
1732296600	30.8	0	0.00	30.8	30.8	30.8	9090
1732210200	30.8	0	0.00	30.8	30.8	30.8	104197
1732123800	30.8	0	0.00	30.8	30.8	29.7	56841
1732037400	30.8	-0.7	-2.22	31.5	31.5	30.8	583181
1731951000	31.5	0.5	1.61	31	31.5	31	115000
1731691800	31	0	0.00	31	31	31	337894
1731605400	31	-0.5	-1.59	31.5	31.5	31	204119
1731519000	31.5	0	0.00	31.5	31.5	31.5	2531
1731432600	31.5	-0.3	-0.94	31.8	31.8	31.5	660116
1731346200	31.8	0	0.00	31.8	31.8	31.8	128605
1731087000	31.8	0	0.00	31.8	31.8	31.8	85423
1731000600	31.8	0.8	2.58	31.8	31.8	31.5	45531
1730914200	31	-0.5	-1.59	31.5	31.5	31	205596
1730827800	31.5	0.5	1.61	31	31.5	31	74614
1730741400	31	0.5	1.64	30.5	31	30.5	271317
1730482200	30.5	1	3.39	29.5	30.5	29.5	337547
1730395800	29.5	1	3.51	28.5	29.5	28.5	399667
1730309400	28.5	1	3.64	27.5	28.5	27.5	6063657
1730223000	27.5	0	0.00	27.5	27.5	27.5	8017089
1730136600	27.5	-1	-3.51	28.5	28.5	27.5	249901
1729873800	28.5	0	0.00	28.5	28.5	28.5	2922917
1729787400	28.5	-1	-3.39	29.5	29.5	28.5	592375
1729701000	29.5	0	0.00	29.5	29.5	29.5	77385
1729614600	29.5	-0.1	-0.34	29.6	29.6	29.5	349163
1729528200	29.6	-0.3	-1.00	29.9	29.9	29.5	71220
1729269000	29.9	0	0.00	29.9	29.9	29.9	560344
1729182600	29.9	-0.6	-1.97	30.5	30.5	29.9	1413263
1729096200	30.5	-1	-3.17	31.5	31.5	30.5	131396
1729009800	31.5	0	0.00	31.5	31.5	31.5	19219
1728923400	31.5	-0.5	-1.56	32	32	31.5	57727
1728664200	32	0	0.00	32	32	32	40070
1728577800	32	0.5	1.59	32	32.5	31.5	485033
1728491400	31.5	-0.5	-1.56	32	32	31.5	117068
1728405000	32	0	0.00	32	32	32	10000
1728318600	32	0	0.00	32	32	32	453550
1728059400	32	0	0.00	32	32	32	14560
1727973000	32	0	0.00	32	32	32	263156
1727886600	32	0	0.00	32	32	32	37654
1727800200	32	0	0.00	32	32	32	125532
1727713800	32	-1	-3.03	32.5	32.5	32	1112957
1727454600	33	0	0.00	33	33	32.5	1736828
1727368200	33	0.5	1.54	33	33	33	13271
1727281800	32.5	0	0.00	32.5	32.5	32.5	44898
1727195400	32.5	-0.5	-1.52	32.5	32.5	32.5	30752
1727109000	33	0	0.00	33	33	33	295548
1726849800	33	0	0.00	33	33	33	197
1726763400	33	-0.5	-1.49	33.5	33.5	33	228467
1726677000	33.5	0	0.00	33.5	33.5	33.5	634611
1726590600	33.5	0	0.00	33.5	33.5	33.5	97143
1726504200	33.5	0	0.00	33.5	33.5	33.5	119073
1726245000	33.5	-0.3	-0.89	33.8	33.8	33.5	133067
1726158600	33.8	0	0.00	33.8	33.8	33.8	43633
1726072200	33.8	-1.2	-3.43	35	35	33.8	204359
1725985800	35	-0.3	-0.85	35.3	35.3	35	246421
1725899400	35.3	0	0.00	35.3	35.3	35.3	26215
1725640200	35.3	-0.2	-0.56	35.5	35.5	35.3	139120
1725553800	35.5	0	0.00	35.5	35.8	35.5	204372
1725467400	35.5	-0.3	-0.84	35.5	35.5	35.5	52504
1725381000	35.8	0	0.00	35.8	35.8	35.8	46929
1725294600	35.8	0	0.00	35.8	35.8	35.8	28458
1725035400	35.8	-0.5	-1.38	35.8	35.8	35.8	61828
1724949000	36.3	-0.2	-0.55	36.5	36.5	36.3	1963899
1724862600	36.5	0	0.00	36.5	36.5	36.5	974574
1724776200	36.5	1.5	4.29	35	36.5	35	3360938

Mercia Asset Management

Obligaciones Tf 2,9% Ot4...

Grandprixworld token

Galleon Quest SEA Coin

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관