Oxford Metrics Plc【OMG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Oxford Metrics Plc (OMG)
Oxford Metrics Plc (OMG) 과거

Oxford Metrics Plc (OMG)

52.80

0.80

( 1.54% )

업데이트: 23:46:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	1.53846153846	52	52.8	49.8	319638	51.09509017	DE
4	0.4	0.763358778626	52.4	56	49.8	307595	52.45378132	DE
12	-2	-3.6496350365	54.8	57.8	48.3	327372	52.55573965	DE
26	-27.2	-34	80	80	48.3	478035	57.67374615	DE
52	-51.2	-49.2307692308	104	117	48.3	355899	70.16840377	DE
156	-49.7	-48.487804878	102.5	121	48.3	289265	86.93383036	DE
260	-25.2	-32.3076923077	78	130.5	48.3	254552	90.08531527	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	52	0.6	1.17	51.2	52	51.2	169097
1742319000	51.4	-0.3	-0.58	50.6	51.6	50.6	333915
1742232600	51.7	0.7	1.37	51.7	51.7	51.7	304864
1741973400	51	0.65	1.29	50.2	51	50	230168
1741887000	50.35	-1.25	-2.42	52	52	49.8	560147
1741800600	51.6	-0.4	-0.77	51.2	51.6	51.2	134987
1741714200	52	0.8	1.56	51.6	52.4	51.2	383705
1741627800	51.2	-1.6	-3.03	53	53	51	330244
1741368600	52.8	-1	-1.86	53.8	53.8	52.8	316786
1741282200	53.8	1.8	3.46	54	54	53	243215
1741195800	52	-1.4	-2.62	54	54	52	482566
1741109400	53.4	-0.6	-1.11	54.4	54.4	53.4	282125
1741023000	54	-2	-3.57	56	56	54	297916
1740763800	56	1.5	2.75	54	56	54	212519
1740677400	54.5	-0.8	-1.45	55.4	55.4	54	161482
1740591000	55.3	1.7	3.17	54.4	55.3	54.4	215163
1740504600	53.6	0.4	0.75	54	54.4	53.6	307029
1740418200	53.2	0.7	1.33	54	54	53.2	300150
1740159000	52.5	0.8	1.55	53	53	52	405625
1740072600	51.7	-0.5	-0.96	52.4	52.6	51.4	480191
1739986200	52.2	-2.8	-5.09	55.4	57	52.2	698083
1739899800	55	-1.5	-2.65	57.8	57.8	54	417910
1739813400	56.5	-0.9	-1.57	57.2	57.4	56.5	400875
1739554200	57.4	0.4	0.70	57.8	57.8	57.4	150714
1739467800	57	3.3	6.15	53.8	57.8	53.8	707471
1739381400	53.7	0.9	1.70	51.6	53.8	51.4	339629
1739295000	52.8	-0.6	-1.12	53.4	53.6	52	344793
1739208600	53.4	4.2	8.54	51	53.4	51	503066
1738949400	49.2	0.2	0.41	50.6	50.8	49.2	412446
1738863000	49	0.5	1.03	49.6	49.8	49	615429
1738776600	48.5	-0.7	-1.42	50	50	48.3	227098
1738690200	49.2	-0.45	-0.91	49.6	49.6	48.8	492950
1738603800	49.65	0.2	0.40	49.2	49.65	49	191174
1738344600	49.45	0.9	1.85	49	49.9	48.4	428519
1738258200	48.55	-0.7	-1.42	49	49	48.55	686778
1738171800	49.25	-0.65	-1.30	51	51	49	420867
1738085400	49.9	0.1	0.20	50.6	50.6	49.6	368347
1737999000	49.8	-1.2	-2.35	53	53	49.5	431983
1737739800	51	0.1	0.20	51	51.8	50.8	177274
1737653400	50.9	-0.1	-0.20	51.8	51.8	50.9	210697
1737567000	51	0	0.00	51	52	51	231677
1737480600	51	-0.2	-0.39	53	53	50	275306
1737394200	51.2	-1.6	-3.03	53	53	51.2	305549
1737135000	52.8	-0.4	-0.75	53	53	52.4	405748
1737048600	53.2	-0.4	-0.75	53	53.8	53	309619
1736962200	53.6	0.6	1.13	54	54.2	53.6	110451
1736875800	53	-0.2	-0.38	53.8	54.2	53	45325
1736789400	53.2	-1.6	-2.92	56.8	56.8	53.2	218011
1736530200	54.8	-0.7	-1.26	55.2	55.2	54	216809
1736443800	55.5	-0.2	-0.36	56	56	55.2	226677
1736357400	55.7	-1.3	-2.28	57	57	55.4	259234
1736271000	57	0.2	0.35	56.8	57	56.2	143902
1736184600	56.8	0.5	0.89	56.2	56.8	56.2	216273
1735925400	56.3	0.3	0.54	55.6	56.3	55.6	464175
1735839000	56	0.2	0.36	56	56.2	55.8	331674
1735666200	55.8	-0.2	-0.36	55.6	55.8	55.6	572448
1735579800	56	1.5	2.75	55	56	55	198104
1735320600	54.5	0.9	1.68	54.8	54.8	54.5	78600
1735061400	53.6	-1	-1.83	54.8	54.8	53.6	90370
1734975000	54.6	1.8	3.41	53	55	53	232804
1734715800	52.8	0.8	1.54	53	54.8	52.8	472235

Orbit Drop (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관