Metals One Plc【MET1】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
Metals One Plc (MET1)
Metals One Plc (MET1) 과거

Metals One Plc (MET1)

0.45

0.05

(12.50%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.075	20	0.375	0.45	0.347	2847918	0.38773992	DE
4	0.175	63.6363636364	0.275	0.45	0.2	3325869	0.30280883	DE
12	-0.05	-10	0.5	0.525	0.2	1575148	0.33657267	DE
26	-0.325	-41.935483871	0.775	0.775	0.2	1196010	0.40766211	DE
52	-1.3	-74.2857142857	1.75	1.75	0.2	897345	0.61078065	DE
156	-5.55	-92.5	6	6	0.2	623914	0.86054022	DE
260	-5.55	-92.5	6	6	0.2	623914	0.86054022	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	0.45	0.05	12.50	0.425	0.45	0.425	1663579
1740677400	0.4	0	0.00	0.4	0.426	0.4	391938
1740591000	0.4	0	0.00	0.4	0.425	0.4	503762
1740504600	0.4	-0.025	-5.88	0.425	0.425	0.4	3712572
1740418200	0.425	0.075	21.43	0.35	0.425	0.3469999	4093167
1740159000	0.35	-0.025	-6.67	0.375	0.375	0.35	5538153
1740072600	0.375	0.025	7.14	0.35	0.375	0.35	5421670
1739986200	0.35	0	0.00	0.35	0.35	0.35	734636
1739899800	0.35	0	0.00	0.35	0.375	0.35	4062506
1739813400	0.35	0.075	27.27	0.275	0.35	0.275	4879659
1739554200	0.275	0	0.00	0.275	0.275	0.26	2898682
1739467800	0.275	0.025	10.00	0.275	0.275	0.275	448096
1739381400	0.25	0	0.00	0.25	0.278	0.25	3105060
1739295000	0.25	0	0.00	0.25	0.25	0.25	9289
1739208600	0.25	0	0.00	0.25	0.25	0.25	504647
1738949400	0.25	0	0.00	0.25	0.278	0.25	9288
1738863000	0.25	0.025	11.11	0.225	0.25	0.225	818914
1738776600	0.225	-0.015	-6.25	0.225	0.225	0.225	0
1738690200	0.24	0.015	6.67	0.225	0.25	0.225	10123506
1738603800	0.225	-0.025	-10.00	0.275	0.275	0.225	3059115
1738344600	0.25	-0.175	-41.18	0.275	0.275	0.2	16202728
1738258200	0.425	0	0.00	0.425	0.425	0.425	874777
1738171800	0.425	0.05	13.33	0.375	0.425	0.375	5699449
1738085400	0.375	-0.025	-6.25	0.4	0.4	0.375	508259
1737999000	0.4	0	0.00	0.4	0.4	0.4	1300832
1737739800	0.4	0	0.00	0.4	0.4	0.4	111059
1737653400	0.4	0	0.00	0.4	0.4	0.4	0
1737567000	0.4	0	0.00	0.4	0.4	0.4	24942
1737480600	0.4	0	0.00	0.4	0.4	0.4	257031
1737394200	0.4	0	0.00	0.4	0.4	0.4	15990
1737135000	0.4	0	0.00	0.4	0.4	0.4	25000
1737048600	0.4	0	0.00	0.4	0.4	0.38	946520
1736962200	0.4	0.025	6.67	0.375	0.45	0.375	1747529
1736875800	0.375	-0.015	-3.85	0.39	0.39	0.375	326478
1736789400	0.39	-0.035	-8.24	0.425	0.425	0.39	731502
1736530200	0.425	0	0.00	0.425	0.425	0.425	0
1736443800	0.425	0	0.00	0.425	0.425	0.425	365896
1736357400	0.425	0	0.00	0.425	0.425	0.425	4894
1736271000	0.425	0	0.00	0.425	0.425	0.425	9986
1736184600	0.425	0	0.00	0.425	0.425	0.425	140003
1735925400	0.425	0	0.00	0.425	0.425	0.425	155742
1735839000	0.425	0	0.00	0.425	0.425	0.425	31623
1735666200	0.425	0	0.00	0.425	0.425	0.425	921717
1735579800	0.425	0	0.00	0.425	0.425	0.425	502479
1735320600	0.425	0	0.00	0.425	0.425	0.425	685798
1735061400	0.425	0	0.00	0.45	0.45	0.425	103065
1734975000	0.425	0	0.00	0.425	0.425	0.425	690408
1734715800	0.425	-0.069	-13.97	0.45	0.45	0.425	358936
1734629400	0.494	0.044	9.78	0.45	0.494	0.45	1223212
1734543000	0.45	0	0.00	0.525	0.525	0.45	1645281
1734456600	0.45	0	0.00	0.45	0.45	0.45	100000
1734370200	0.45	0	0.00	0.45	0.45	0.45	200000
1734111000	0.45	0	0.00	0.45	0.45	0.45	102515
1734024600	0.45	0	0.00	0.45	0.45	0.45	55030
1733938200	0.45	-0.05	-10.00	0.5	0.5	0.45	507858
1733851800	0.5	0	0.00	0.5	0.5	0.5	1741924
1733765400	0.5	0	0.00	0.5	0.5	0.5	1066196
1733506200	0.5	0	0.00	0.5	0.5	0.5	84137
1733419800	0.5	0.025	5.26	0.5	0.5	0.5	140999
1733333400	0.475	-0.025	-5.00	0.5	0.5	0.475	1989982
1733247000	0.5	0	0.00	0.5	0.5	0.5	97592
1733160600	0.5	0	0.00	0.5	0.5	0.5	16349

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관