Dati storici Melcor Developments Ltd - MRD

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.08	0.431266846361	18.55	18.95	18.41	7594	18.56478587	CS
4	0.19	1.03036876356	18.44	18.95	18.16	5350	18.49199337	CS
12	0.15	0.811688311688	18.48	19.34	17.2	7298	18.29728578	CS
26	3.32	21.6851730895	15.31	19.34	15.3	8752	17.52155874	CS
52	5.01	36.7841409692	13.62	19.34	13.56	7589	16.40322066	CS
156	7.26	63.8522427441	11.37	19.34	10.65	7365	13.59321149	CS
260	5.12	37.8978534419	13.51	19.34	9.76	8369	13.15423787	CS

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783633200	18.42	-0.28	-1.50	18.78	18.95	18.41	11031
1783546800	18.7	0.09	0.48	18.7	18.87	18.7	13602
1783460400	18.61	0.09	0.49	18.66	18.7	18.61	4454
1783374000	18.52	0.01	0.05	18.47	18.58	18.41	4312
1783114800	18.51	-0.08	-0.43	18.55	18.7	18.51	4569
1783028400	18.59	-0.01	-0.05	18.42	18.59	18.4	7028
1782855600	18.6	0.15	0.81	18.43	18.69	18.43	10383
1782769200	18.45	0.12	0.65	18.43	18.46	18.18	4897
1782510000	18.33	0.01	0.05	18.16	18.33	18.16	2420
1782423600	18.32	0	0.00	18.32	18.32	18.32	676
1782337200	18.32	-0.01	-0.05	18.4	18.42	18.31	2054
1782250800	18.33	0.13	0.71	18.22	18.33	18.2	5500
1782164400	18.2	-0.31	-1.67	18.57	18.57	18.2	8764
1781905200	18.51	-0.08	-0.43	18.59	18.59	18.35	3923
1781818800	18.59	-0.1	-0.54	18.48	18.59	18.45	3187
1781732400	18.69	0.29	1.58	18.39	18.7	18.39	3287
1781646000	18.4	0.02	0.11	18.31	18.58	18.25	9000
1781559600	18.38	-0.02	-0.11	18.39	18.39	18.33	1360
1781300400	18.4	-0.13	-0.70	18.44	18.44	18.35	1200
1781214000	18.53	0	0.00	18.53	18.53	18.53	0
1781127600	18.53	-0.27	-1.44	18.8	18.8	18.53	300
1781041200	18.8	0.3	1.62	18.48	18.88	18.48	3000
1780954800	18.5	0.5	2.78	18.17	18.5	18.01	4066
1780695600	18	0.06	0.33	18.29	18.32	17.94	26867
1780609200	17.94	0.14	0.79	17.71	18.21	17.71	10866
1780522800	17.8	0.07	0.39	18	18	17.8	13066
1780436400	17.73	-0.11	-0.62	17.68	18.01	17.68	7145
1780350000	17.84	-0.09	-0.50	17.78	18.13	17.78	10574
1780090800	17.93	0.3	1.70	17.85	17.98	17.69	4611
1780004400	17.63	0.07	0.40	17.51	18.49	17.51	8669
1779918000	17.56	0.01	0.06	17.55	17.69	17.5	6816
1779831600	17.55	0.05	0.29	17.5	17.6	17.35	14216
1779745200	17.5	-0.11	-0.62	17.6	17.6	17.28	7027
1779486000	17.61	0.16	0.92	17.53	17.72	17.5	4791
1779399600	17.45	-0.27	-1.52	17.49	17.65	17.21	10872
1779313200	17.72	0.23	1.32	17.2	17.73	17.2	8971
1779226800	17.49	-0.44	-2.45	18.02	18.02	17.3	8202
1778881200	17.93	-0.03	-0.17	17.96	18.09	17.9	11566
1778794800	17.96	-0.15	-0.83	18.15	18.15	17.96	6068
1778708400	18.11	-0.15	-0.82	18.33	18.42	18.11	4122
1778622000	18.26	-0.13	-0.71	18.39	18.44	18.13	9217
1778535600	18.39	-0.08	-0.43	18.5	18.5	18.17	2885
1778276400	18.47	-0.08	-0.43	18.76	18.76	18.25	5772
1778190000	18.55	-0.05	-0.27	18.5	18.67	18.35	6136
1778103600	18.6	0.14	0.76	18.5	18.75	18.48	5400
1778017200	18.46	-0.04	-0.22	18.69	18.69	18.46	11129
1777930800	18.5	0.04	0.22	18.88	18.88	18.33	7458
1777671600	18.46	-0.08	-0.43	18.53	18.53	18.46	3348
1777585200	18.54	0.19	1.04	18.46	18.56	18.44	6230
1777498800	18.35	-0.4	-2.13	18.75	18.75	18.35	3803
1777412400	18.75	-0.29	-1.52	19.03	19.03	18.74	5700
1777326000	19.04	-0.15	-0.78	19.2	19.2	18.96	3211
1777066800	19.19	-0.15	-0.78	19.32	19.32	19.19	854
1776980400	19.34	0.6	3.20	18.6	19.34	18.57	34901
1776894000	18.74	0.14	0.75	18.75	18.76	18.74	2540
1776807600	18.6	0.01	0.05	18.59	18.62	18.39	16358
1776721200	18.59	0	0.00	18.6	18.6	18.42	5379
1776462000	18.59	0.09	0.49	18.48	18.59	18.43	19495
1776375600	18.5	0.3	1.65	18.35	18.5	18.25	15691
1776289200	18.2	0.1	0.55	18.25	18.36	18.13	11830
1776202800	18.1	-0.15	-0.82	18.25	18.25	18.04	16491
1776116400	18.25	0	0.00	18.35	18.35	18.1	11313
1775857200	18.25	-0.12	-0.65	18.37	18.37	18.24	3276

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Melcor Developments Ltd (MRD)

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Melcor Developments Ltd (MRD)

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci