Melrose Industries Plc【MRO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Melrose Industries Plc (MRO)
Melrose Industries Plc (MRO) 과거

Melrose Industries Plc (MRO)

596.60

0.20

(0.03%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12	2.05268559699	584.6	605	576.8	4700078	595.51555714	DE
4	44.4	8.04056501268	552.2	605	536.2	3230622	575.79414447	DE
12	89.2	17.5798186835	507.4	605	484.5	3920322	547.47894562	DE
26	23	4.00976290098	573.6	605	413.6	5180992	501.55847256	DE
52	14	2.40302094061	582.6	681.2	413.6	5319371	557.47128598	DE
156	137.15	29.8509086952	459.45	681.2	284.52	9303939	455.01794163	DE
260	-132.4	-18.1618655693	729	765.6	216	10847071	440.37384018	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	596.4	0	0.00	595	597.4	584.2	2107381
1737999000	596.4	6.8	1.15	585.2	597.6	576.79999	1958585
1737739800	589.6	-7.6	-1.27	600	601.2	585.79999	2329767
1737653400	597.2	10.6	1.81	586.2	597.2	584.2	15347483
1737567000	586.6	3.6	0.62	584.6	593.2	583.4	1757176
1737480600	583	3	0.52	584.79999	585.4	572.79999	2853355
1737394200	580	12.4	2.18	569.79999	584.4	568.2	3646917
1737135000	567.6	9.6	1.72	559.79999	570.6	557.2	8440575
1737048600	558	1.2	0.22	559.2	563.2	553.4	2327015
1736962200	556.79999	-3	-0.54	561.4	566	551.79999	2001540
1736875800	559.79999	2.6	0.47	558	565.79999	557.2	1570717
1736789400	557.2	-6	-1.07	560	563.4	544.6	3494329
1736530200	563.2	1	0.18	560.2	570.6	560.2	2114720
1736443800	562.2	7	1.26	555.4	568	554.4	2832929
1736357400	555.2	1	0.18	555.4	561	551.4	2124482
1736271000	554.2	-1	-0.18	553.4	560.4	546.2	1581232
1736184600	555.2	12.2	2.25	544.4	555.2	536.2	1994319
1735925400	543	-12.4	-2.23	555	555	543	1406002
1735839000	555.4	1.6	0.29	552.2	556	546.2	1493286
1735666200	553.79999	10.4	1.91	539.4	553.79999	539.4	924333
1735579800	543.4	-3.4	-0.62	542.6	548.79999	542.4	1191541
1735320600	546.79999	-4.6	-0.83	549	550.4	544.2	1541875
1735061400	551.4	9.2	1.70	544	551.4	542.2	1931788
1734975000	542.2	-5	-0.91	546.2	549.4	540.2	994053
1734715800	547.2	-1.2	-0.22	545.6	547.79999	535.79999	7956717
1734629400	548.4	-5.2	-0.94	544	551.79999	541.6	7249382
1734543000	553.6	15.6	2.90	540.79999	553.6	537.79999	3459579
1734456600	538	-7.8	-1.43	542.6	543.79999	536.4	3595120
1734370200	545.79999	-3.8	-0.69	550.2	551.6	539.2	2269144
1734111000	549.6	-8.6	-1.54	555.79999	559.6	543.79999	4757049
1734024600	558.2	-8.6	-1.52	566.79999	568	556.2	2780560
1733938200	566.79999	3.8	0.67	559.6	568.79999	559.4	1919883
1733851800	563	-1.6	-0.28	563.4	570	561.6	2734899
1733765400	564.6	-4.8	-0.84	574	575.4	561.79999	1626765
1733506200	569.4	-8.6	-1.49	573.79999	578.79999	569.4	4058832
1733419800	578	-9.2	-1.57	577	583.2	571.4	2441571
1733333400	587.2	-4.8	-0.81	594.6	595.6	584.79999	3774428
1733247000	592	8.8	1.51	585	595	583.79999	3202649
1733160600	583.2	8.8	1.53	572.79999	586.6	572.79999	2758831
1732901400	574.4	1.4	0.24	572.4	575.6	569.4	3604510
1732815000	573	5	0.88	569.2	577.2	565.79999	3029322
1732728600	568	0.4	0.07	566	578.4	565.79999	4515312
1732642200	567.6	40.4	7.66	543.79999	580.2	543.4	7669230
1732555800	527.2	0.4	0.08	530.2	533.79999	520.79999	12379356
1732296600	526.79999	18.6	3.66	515.6	532	511.2	6259939
1732210200	508.2	7	1.40	502.2	511	489	12674923
1732123800	501.2	-10.8	-2.11	513	518.2	501.2	2429782
1732037400	512	-14.6	-2.77	524.2	527.4	502.2	2485975
1731951000	526.6	37.1	7.58	501.4	534.79999	501.4	7427070
1731691800	489.5	-13.1	-2.61	496.5	502	484.5	4748306
1731605400	502.6	-13.6	-2.63	516.2	521.6	502.6	3453875
1731519000	516.2	5.2	1.02	510.8	516.2	506	3339120
1731432600	511	-2.2	-0.43	510.2	526.2	510	11183934
1731346200	513.2	7	1.38	510.8	518.4	509.2	2360029
1731087000	506.2	-3.2	-0.63	510.6	510.6	502.6	2968933
1731000600	509.4	8.8	1.76	504.4	514.4	495	4012670
1730914200	500.6	1.8	0.36	507.4	512	500.6	4025666
1730827800	498.8	24.6	5.19	473.9	498.8	473.9	6110454
1730741400	474.2	-13.3	-2.73	484.7	489.6	474.2	3525086
1730482200	487.5	12.5	2.63	473.8	490.5	472.9	5894643
1730395800	475	2.5	0.53	466.4	477.3	466.4	2970397
1730309400	472.5	0.2	0.04	468.8	480	464.1	2485275
1730223000	472.3	-14.3	-2.94	487.9	489	466	4249448

Melrose Industries

Amundi Index Solutions

Field Trip Health

Olympus Water US

Premia Societe Anonyme

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관