Marwyn Value Investors Limited【MVI】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
Marwyn Value Investors Limited (MVI)
Marwyn Value Investors Limited (MVI) 과거

Marwyn Value Investors Limited (MVI)

86.00

0.25

(0.29%)

마감 28 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.14942528736	87	87	85	26839	85.37894849	DE
4	-5.5	-6.01092896175	91.5	92.25	85	11294	86.78349345	DE
12	-8	-8.51063829787	94	95	85	11648	90.67771621	DE
26	-11	-11.3402061856	97	102.5	85	12810	94.4612762	DE
52	4.5	5.52147239264	81.5	102.5	78	29198	85.89256426	DE
156	-24.5	-22.1719457014	110.5	121	77.5	27701	96.95265593	DE
260	-22.5	-20.7373271889	108.5	127.5	75.5	102728	102.91602431	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	86	0.25	0.29	86	86	86	25047
1732642200	85.75	0.75	0.88	85.75	85.75	85.75	14305
1732555800	85	-0.75	-0.87	85.75	85.75	85	83392
1732296600	85.75	0	0.00	85.75	85.75	85.75	7500
1732210200	85.75	-0.75	-0.87	86	86	85.75	12000
1732123800	86.5	-0.5	-0.57	87	87	86.5	17000
1732037400	87	-1	-1.14	88	88	87	73
1731951000	88	0	0.00	88	88	88	7350
1731691800	88	-0.5	-0.56	88.5	88.5	87.5	53538
1731605400	88.5	-0.5	-0.56	89	89	88.5	7500
1731519000	89	-0.5	-0.56	89.5	89.5	89	4610
1731432600	89.5	-1	-1.10	90.5	90.5	89.5	0
1731346200	90.5	0	0.00	90.5	90.5	90.5	913
1731087000	90.5	0	0.00	90.5	90.5	90.5	5050
1731000600	90.5	-1.75	-1.90	90.5	90.5	90.5	0
1730914200	92.25	0	0.00	92.25	92.25	92.25	0
1730827800	92.25	0	0.00	92.25	92.25	92.25	0
1730741400	92.25	0	0.00	92.25	92.25	92.25	104
1730482200	92.25	0	0.00	92.25	92.25	92.25	3500
1730395800	92.25	0	0.00	92.25	92.25	92.25	0
1730309400	92.25	0.75	0.82	91.5	92.25	91.25	9045
1730223000	91.5	-0.25	-0.27	91.75	91.75	91.5	6300
1730136600	91.75	-0.5	-0.54	92.25	92.25	91.75	27590
1729873800	92.25	-0.75	-0.81	93	93	92.25	2119
1729787400	93	0	0.00	93	93	93	0
1729701000	93	-1.75	-1.85	94.25	94.25	93	1446
1729614600	94.75	0	0.00	94.75	94.75	94.75	0
1729528200	94.75	2	2.16	92.75	95	92.75	35719
1729269000	92.75	0.25	0.27	92.5	92.75	92.5	51935
1729182600	92.5	0	0.00	92.5	92.5	92.5	25841
1729096200	92.5	0	0.00	92.5	92.5	92.5	22379
1729009800	92.5	-0.5	-0.54	93	93	92.5	8727
1728923400	93	0	0.00	93	93	93	7125
1728664200	93	0	0.00	93	93	92.5	15800
1728577800	93	0.5	0.54	92.5	93	92.5	20000
1728491400	92.5	0	0.00	92.5	92.5	92.5	841
1728405000	92.5	0	0.00	92.5	92.5	92.5	0
1728318600	92.5	1	1.09	91.5	92.5	91.5	9682
1728059400	91.5	0	0.00	91.5	91.5	91.5	52
1727973000	91.5	0	0.00	91.5	91.5	91.5	4480
1727886600	91.5	0	0.00	91.5	91.5	91.5	4086
1727800200	91.5	0	0.00	91.5	91.5	91.5	6329
1727713800	91.5	0	0.00	91.5	92.5	91.5	10912
1727454600	91.5	-0.5	-0.54	93.5	93.5	91.5	40786
1727368200	92	0	0.00	92	92	92	0
1727281800	92	0.5	0.55	91.5	92	91.5	0
1727195400	91.5	0	0.00	91.5	92.25	91.5	24995
1727109000	91.5	0	0.00	91.5	91.5	91.5	624
1726849800	91.5	0	0.00	91.5	91.5	91.5	5236
1726763400	91.5	0	0.00	91.5	91.5	91.5	0
1726677000	91.5	0	0.00	91.5	93	91.5	6000
1726590600	91.5	-1.5	-1.61	91.5	91.5	91.5	52200
1726504200	93	1.5	1.64	90.5	93	90.5	32221
1726245000	91.5	-2	-2.14	93.5	93.5	91.5	14175
1726158600	93.5	-0.5	-0.53	94	94	93.5	16869
1726072200	94	0	0.00	94	94	94	0
1725985800	94	0	0.00	94	94	94	0
1725899400	94	0	0.00	94	94	94	1150
1725640200	94	0	0.00	94	94	94	15000
1725553800	94	0	0.00	94	94	94	14000
1725467400	94	0	0.00	94	94	93.75	51
1725381000	94	0	0.00	94	94	94	522
1725294600	94	0	0.00	94	94	94	8554
1725035400	94	-0.5	-0.53	94.5	94.5	94	8531
1724949000	94.5	0	0.00	94.5	94.5	94.5	0
1724862600	94.5	0	0.00	94.5	94.5	94.5	5

Marwyn Value Investors

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관