Old Mutual Limited【OMU】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
Old Mutual Limited (OMU)
Old Mutual Limited (OMU) 과거

Old Mutual Limited (OMU)

53.20

0.60

( 1.14% )

업데이트: 20:20:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	2.1113243762	52.1	53.6	50	180645	51.28107251	DE
4	-0.2	-0.374531835206	53.4	54.7	50	101392	51.98806517	DE
12	-2.8	-5	56	58.8	50	92407	54.43311835	DE
26	3.75	7.58341759353	49.45	61.5	48.4	122235	54.64717368	DE
52	0.8	1.52671755725	52.4	61.5	41.55	215430	50.42664976	DE
156	-13.7	-20.4783258595	66.9	76.2	41.55	282754	54.09794734	DE
260	-39.46	-42.5857975394	92.66	94.9	41.55	927178	58.06290084	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	52.6	1.7	3.34	51.8	52.7	51.4	168449
1738085400	50.9	0.2	0.39	50	51.5	50	216844
1737999000	50.7	-0.2	-0.39	50.6	51.4	50.3	252586
1737739800	50.9	-0.5	-0.97	51.5	51.7	50.9	48650
1737653400	51.4	-1.2	-2.28	52.1	52.1	51.1	216697
1737567000	52.6	0.3	0.57	52.2	52.6	52	77262
1737480600	52.3	0.1	0.19	52	52.3	52	29501
1737394200	52.2	-1	-1.88	52.6	52.6	52.1	35152
1737135000	53.2	1.1	2.11	52.4	53.2	52.4	95027
1737048600	52.1	0	0.00	50.9	52.1	50.9	110252
1736962200	52.1	0.7	1.36	51.6	52.2	51	115786
1736875800	51.4	0.1	0.19	51.6	51.7	51.2	188172
1736789400	51.3	-0.5	-0.97	51	51.9	51	62939
1736530200	51.8	-2.9	-5.30	52.7	52.8	51.6	117018
1736443800	54.7	1.1	2.05	53.3	54.7	53.1	72132
1736357400	53.6	-0.8	-1.47	53.2	53.9	53.2	27717
1736271000	54.4	0.6	1.12	54.3	54.4	54.1	45175
1736184600	53.8	-0.4	-0.74	54.7	54.7	53.8	51709
1735925400	54.2	0.7	1.31	53.6	54.5	53.5	29839
1735839000	53.5	1.8	3.48	53.4	54.1	53.3	66931
1735666200	51.7	-1.3	-2.45	53.3	53.3	51.7	16948
1735579800	53	-0.6	-1.12	53.5	53.5	52.6	73156
1735320600	53.6	-1.9	-3.42	55.5	55.5	52.9	91474
1735061400	55.5	1.3	2.40	54.2	55.5	54.2	16603
1734975000	54.2	0.5	0.93	55.2	55.2	53.6	32891
1734715800	53.7	-1	-1.83	53.5	54.4	53.2	39269
1734629400	54.7	-2	-3.53	55.1	55.4	53.8	81812
1734543000	56.7	0.7	1.25	56.1	56.8	56.1	10973
1734456600	56	-2	-3.45	57.6	58	55.9	60161
1734370200	58	0	0.00	56.5	58.8	56.5	10453
1734111000	58	0.1	0.17	58.4	58.4	57.5	31542
1734024600	57.9	0	0.00	58.1	58.5	57.9	125921
1733938200	57.9	1	1.76	56	58.1	56	86686
1733851800	56.9	-0.3	-0.52	58.4	58.4	56.9	45416
1733765400	57.2	-0.2	-0.35	57.9	58	57.2	37812
1733506200	57.4	-0.3	-0.52	57.6	57.6	57.3	32867
1733419800	57.7	1	1.76	58	58.7	57.6	290817
1733333400	56.7	0.2	0.35	57.3	57.6	56.7	143046
1733247000	56.5	0.5	0.89	57	57.5	56.5	137126
1733160600	56	0.8	1.45	56.2	56.4	55.8	57788
1732901400	55.2	0.7	1.28	57	57	54.9	35516
1732815000	54.5	-0.4	-0.73	54.9	55.7	54.5	106835
1732728600	54.9	-2	-3.51	56	56.1	54.9	85370
1732642200	56.9	0.7	1.25	56.5	57.6	56.5	141634
1732555800	56.2	-0.7	-1.23	57.4	57.4	56.2	81701
1732296600	56.9	0.3	0.53	56.9	57.6	56.9	121168
1732210200	56.6	1.3	2.35	56.4	57	56.2	123889
1732123800	55.3	-0.7	-1.25	55.8	56.3	55.3	204405
1732037400	56	0.2	0.36	56.3	56.3	55	75417
1731951000	55.8	0	0.00	55.8	56	55.6	14368
1731691800	55.8	1.2	2.20	54	55.8	54	75612
1731605400	54.6	0.5	0.92	55	55.2	54.6	53540
1731519000	54.1	0.1	0.19	54.6	54.9	54.1	56139
1731432600	54	-0.5	-0.92	54.3	54.7	54	61739
1731346200	54.5	-0.9	-1.62	54	55.7	54	178712
1731087000	55.4	-1.2	-2.12	55.5	56.1	55	349785
1731000600	56.6	1	1.80	56	56.6	56	22015
1730914200	55.6	-1	-1.77	56.1	56.1	55.3	68137
1730827800	56.6	0.6	1.07	56.3	57	56	215205
1730741400	56	2	3.70	53.9	56	53.7	94381
1730482200	54	0.7	1.31	54.5	54.5	53.6	40204
1730395800	53.3	0	0.00	53.1	53.5	53	120095
1730309400	53.3	-0.5	-0.93	53.3	53.4	52.9	45996

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관