Montanaro European Smaller C. Tst Plc【MTE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Montanaro European Smaller C. Tst Plc (MTE)
Montanaro European Smaller C. Tst Plc (MTE) 과거

Montanaro European Smaller C. Tst Plc (MTE)

145.50

1.00

(0.69%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-1.02040816327	147	149.25	132	1460671	142.26566398	DE
4	-6.5	-4.27631578947	152	158.5	132	713179	147.44945004	DE
12	-1	-0.682593856655	146.5	160.5	132	577813	151.28396311	DE
26	1.5	1.04166666667	144	160.5	132	483998	147.15601417	DE
52	5.5	3.92857142857	140	160.5	132	375335	145.22813462	DE
156	-15.1	-9.40224159402	160.6	164	104.2	327218	136.80152133	DE
260	-834.5	-85.1530612245	980	2160	104.2	279213	220.62736452	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	145.5	1	0.69	144.5	146	142.5	272318
1744302600	144.5	5.5	3.96	147	147.5	143.5	336942
1744216200	139	-5	-3.47	139.5	140.5	139	278903
1744129800	144	6	4.35	142	144	142	2845325
1744043400	138	-3.75	-2.65	139	140.5	132	698104
1743784200	141.75	-5.75	-3.90	147	149.25	141.25	2302376
1743697800	147.5	-3	-1.99	149	149	147.5	152805
1743611400	150.5	-0.5	-0.33	150.5	151	150.5	190907
1743525000	151	2.5	1.68	149.5	151	148.5	77749
1743438600	148.5	-2.5	-1.66	150	150.5	147.5	153552
1743183000	151	-1.5	-0.98	151	151	151	77844
1743096600	152.5	-0.5	-0.33	153	153.5	152.5	286722
1743010200	153	-1.5	-0.97	155	155	153	150532
1742923800	154.5	0.5	0.32	155	155.5	154.5	111940
1742837400	154	-0.5	-0.32	154.5	154.5	154	169317
1742578200	154.5	-1	-0.64	155	155	154	866168
1742491800	155.5	-1	-0.64	157	157	155.5	975770
1742405400	156.5	-1	-0.63	156.5	157	156.5	1070493
1742319000	157.5	2	1.29	156	158.5	156	750972
1742232600	155.5	1	0.65	155.5	155.5	155	440960
1741973400	154.5	2.5	1.64	152	155	152	737012
1741887000	152	-0.5	-0.33	151.5	152	151.5	536156
1741800600	152.5	0	0.00	151	153	151	604056
1741714200	152.5	-1	-0.65	153.5	153.5	152.5	458716
1741627800	153.5	-1.5	-0.97	154	154	153	226331
1741368600	155	0.5	0.32	154.5	155	154	1129661
1741282200	154.5	0	0.00	155.5	157	154	1060752
1741195800	154.5	4	2.66	151	155	151	1036795
1741109400	150.5	-2	-1.31	151.5	151.5	150.5	356584
1741023000	152.5	1	0.66	152.5	153	152.5	378405
1740763800	151.5	-1.5	-0.98	153	153.5	151.5	209514
1740677400	153	-2	-1.29	155.5	156	153	367129
1740591000	155	1	0.65	154.5	156	154.5	322891
1740504600	154	-1	-0.65	154.5	154.5	154	204387
1740418200	155	-1.5	-0.96	159	159	155	376201
1740159000	156.5	1.5	0.97	156	156.5	156	977934
1740072600	155	-2	-1.27	157	157	155	906462
1739986200	157	-1.5	-0.95	159	159	157	492895
1739899800	158.5	-1	-0.63	159	160	158.5	666442
1739813400	159.5	1	0.63	158.5	159.5	158.5	347437
1739554200	158.5	1	0.63	158.5	159	158.5	371030
1739467800	157.5	0.5	0.32	159	160.5	157.5	259444
1739381400	157	-0.5	-0.32	158.5	159	157	177595
1739295000	157.5	0	0.00	157.5	158	157.5	644104
1739208600	157.5	2.5	1.61	155	158	155	490774
1738949400	155	-0.5	-0.32	156.5	156.5	154.5	100141
1738863000	155.5	1	0.65	155	156	155	130028
1738776600	154.5	1	0.65	153.5	154.5	153.5	345631
1738690200	153.5	0.5	0.33	153.5	153.5	153.5	170088
1738603800	153	-2	-1.29	152.5	153	152	488300
1738344600	155	-0.5	-0.32	154	156	154	584100
1738258200	155.5	2.5	1.63	152.5	155.5	152.5	271983
1738171800	153	2	1.32	151.5	153.5	151.5	647413
1738085400	151	1	0.67	151.5	152	151	147635
1737999000	150	-2.5	-1.64	152	152	148	230745
1737739800	152.5	-1.5	-0.97	154	154	152.5	146537
1737653400	154	1	0.65	155	155	153	1305962
1737567000	153	3.5	2.34	150	153	150	1586032
1737480600	149.5	2	1.36	148	149.5	148	610246
1737394200	147.5	1	0.68	150	150	147.5	614434
1737135000	146.5	0.5	0.34	146.5	147	146.5	288850
1737048600	146	2.25	1.57	144	146	144	1016073
1736962200	143.75	1.75	1.23	142	143.75	142	481423
1736875800	142	1	0.71	142.5	142.5	142	191279
1736789400	141	-2	-1.40	141.5	141.5	140.5	253419

Montanaro European Small...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Turbodyne Technologies (CE)

Sun Communities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관