Made Tech Group Plc【MTEC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Made Tech Group Plc (MTEC)
Made Tech Group Plc (MTEC) 과거

Made Tech Group Plc (MTEC)

22.25

-0.50

(-2.20%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	18.6666666667	18.75	24.5	18.5	1425272	22.38443162	DE
4	6	36.9230769231	16.25	24.5	16.25	539586	21.02875505	DE
12	3.75	20.2702702703	18.5	24.5	14.75	328204	18.77282519	DE
26	5	28.9855072464	17.25	24.5	14.75	308975	18.16815711	DE
52	11.375	104.597701149	10.875	24.5	8.15	597414	13.26160058	DE
156	-97.25	-81.3807531381	119.5	124	8.15	553041	26.21935288	DE
260	-112.75	-83.5185185185	135	148.5	8.15	546014	29.89828694	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	22.25	-0.5	-2.20	22.5	23	22.25	821171
1732210200	22.75	0	0.00	22.75	24.5	22.65	1723856
1732123800	22.75	4.25	22.97	20.75	22.75	20.5	4733425
1732037400	18.5	-0.75	-3.90	19.25	19.25	18.5	333638
1731951000	19.25	0.5	2.67	18.75	19.25	18.75	309100
1731691800	18.75	0	0.00	18.75	18.75	18.75	26340
1731605400	18.75	0.25	1.35	18.5	18.75	18.5	66335
1731519000	18.5	-0.25	-1.33	18.75	18.75	18.5	25339
1731432600	18.75	-0.25	-1.32	19	19	18.75	83783
1731346200	19	0	0.00	19	19	19	190858
1731087000	19	0	0.00	19	19	19	177662
1731000600	19	0	0.00	19	19	19	28831
1730914200	19	0	0.00	19	19	19	50409
1730827800	19	-0.5	-2.56	19.5	19.5	19	209640
1730741400	19.5	0.5	2.63	19	19.5	19	418102
1730482200	19	1	5.56	18	19.75	18	740354
1730395800	18	-0.5	-2.70	18	18.65	18	164096
1730309400	18.5	2.25	13.85	16.25	18.5	16.25	858975
1730223000	16.25	0	0.00	16.25	16.25	16.25	54437
1730136600	16.25	0	0.00	16.25	16.25	16.25	10000
1729873800	16.25	0	0.00	16.25	16.25	16.25	586540
1729787400	16.25	0	0.00	16.25	16.25	16.25	5476
1729701000	16.25	0	0.00	16.25	16.25	16.25	50000
1729614600	16.25	0	0.00	16.25	16.25	16.25	98552
1729528200	16.25	0	0.00	16.25	16.25	16.25	4500
1729269000	16.25	0	0.00	16.25	16.25	16.25	222647
1729182600	16.25	-0.25	-1.52	16.5	16.5	16.25	8175
1729096200	16.5	0	0.00	16.5	16.5	16.5	144338
1729009800	16.5	0	0.00	16.5	16.5	16.5	121298
1728923400	16.5	1	6.45	15.5	16.75	15.5	533826
1728664200	15.5	0.25	1.64	15.5	15.5	15.5	130349
1728577800	15.25	0.25	1.67	15	15.75	15	340105
1728491400	15	0	0.00	15	15	15	1000
1728405000	15	0.25	1.69	14.75	15	14.75	815646
1728318600	14.75	0	0.00	14.75	14.75	14.75	259939
1728059400	14.75	0	0.00	14.75	14.75	14.75	32485
1727973000	14.75	0	0.00	15	15	14.75	322940
1727886600	14.75	-0.25	-1.67	15	15	14.75	288371
1727800200	15	-0.25	-1.64	15.25	15.5	15	407823
1727713800	15.25	-1.25	-7.58	16.5	16.5	15.25	944000
1727454600	16.5	0	0.00	16.5	16.5	16.5	236346
1727368200	16.5	-0.5	-2.94	17	17	16.25	320398
1727281800	17	0	0.00	17	17	17	31664
1727195400	17	0	0.00	17	17	17	765
1727109000	17	0	0.00	17	17	17	105440
1726849800	17	0	0.00	17	17	17	25472
1726763400	17	0	0.00	17	17	17	234976
1726677000	17	0	0.00	17	17	17	77645
1726590600	17	0	0.00	17	17	17	91940
1726504200	17	1.13	7.09	17.25	18	16.75	1042785
1726245000	15.875	-0.13	-0.78	16	16	15.75	251330
1726158600	16	0.25	1.59	16.125	16.125	16	75986
1726072200	15.75	-0.5	-3.08	16.25	16.25	15.75	80161
1725985800	16.25	-1.25	-7.14	17.5	17.5	16.25	647257
1725899400	17.5	0	0.00	17.5	17.5	17.5	135429
1725640200	17.5	-0.5	-2.78	18	18	17.5	202267
1725553800	18	-0.25	-1.37	18.25	18.25	17.75	136377
1725467400	18.25	-0.25	-1.35	18.25	18.25	18.25	43462
1725381000	18.5	0	0.00	18.5	18.5	18.5	128566
1725294600	18.5	0	0.00	18.5	18.5	18.5	143724
1725035400	18.5	0	0.00	18.5	18.5	18.5	164851
1724949000	18.5	0	0.00	18.5	18.5	18.5	470
1724862600	18.5	0	0.00	18.5	18.5	18.5	69014
1724776200	18.5	0.85	4.82	18.5	18.5	18.5	71053
1724430600	17.65	-0.85	-4.59	18.5	18.5	17.65	215773

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관