Hot Features
프리미엄
Breedon Group plc (BREE.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.674157303371 | 445 | 471.5 | 421 | 0 | 0 | DE |
| 4 | 4.5 | 1.02857142857 | 437.5 | 471.5 | 414.5 | 0 | 0 | DE |
| 12 | -38 | -7.91666666667 | 480 | 485 | 386 | 0 | 0 | DE |
| 26 | 45.5 | 11.4754098361 | 396.5 | 490.5 | 386 | 0 | 0 | DE |
| 52 | 62 | 16.3157894737 | 380 | 490.5 | 349 | 0 | 0 | DE |
| 156 | 356.4 | 416.355140187 | 85.6 | 490.5 | 49.85 | 0 | 0 | DE |
| 260 | 345.5 | 358.031088083 | 96.5 | 490.5 | 49.85 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740068940 | 437.5 | -1 | -0.23 | 434.5 | 447 | 421 | 0 |
| 1739982540 | 438.5 | -8.5 | -1.90 | 460 | 471.5 | 430.5 | 0 |
| 1739895960 | 447 | -1 | -0.22 | 444 | 447 | 428 | 0 |
| 1739806500 | 448 | 1 | 0.22 | 462 | 470.5 | 429 | 0 |
| 1739547420 | 447 | -2 | -0.45 | 445 | 451.5 | 425 | 0 |
| 1739460900 | 449 | 4 | 0.90 | 455.5 | 455.5 | 444 | 0 |
| 1739378040 | 445 | 1 | 0.23 | 431.5 | 446 | 423 | 0 |
| 1739291220 | 444 | -3 | -0.67 | 445 | 451.5 | 426 | 0 |
| 1739202480 | 447 | 5 | 1.13 | 443 | 447 | 422 | 0 |
| 1738937700 | 442 | -5 | -1.12 | 445 | 450.5 | 442 | 0 |
| 1738855980 | 447 | 8.5 | 1.94 | 431.5 | 447 | 417.5 | 0 |
| 1738772880 | 438.5 | 10.5 | 2.45 | 451.5 | 451.5 | 430.5 | 0 |
| 1738686480 | 428 | 0 | 0.00 | 426 | 428 | 426 | 0 |
| 1738596900 | 428 | -6.5 | -1.50 | 434.5 | 452.5 | 414.5 | 0 |
| 1738337520 | 434.5 | 0 | 0.00 | 432.5 | 452.5 | 430.5 | 0 |
| 1738254840 | 434.5 | 4 | 0.93 | 426 | 434.5 | 426 | 0 |
| 1738165140 | 430.5 | -17.5 | -3.91 | 434.5 | 436.5 | 428 | 0 |
| 1738078980 | 448 | 21 | 4.92 | 424 | 448 | 424 | 0 |
| 1737975300 | 427 | -2 | -0.47 | 423 | 427 | 423 | 0 |
| 1737735960 | 429 | -4.5 | -1.04 | 437.5 | 437.5 | 427 | 0 |
| 1737649680 | 433.5 | 4.5 | 1.05 | 430.5 | 433.5 | 427 | 0 |
| 1737563340 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1737476940 | 429 | 10.5 | 2.51 | 417.5 | 429 | 417.5 | 0 |
| 1737390480 | 418.5 | -23.5 | -5.32 | 441 | 441 | 418.5 | 0 |
| 1737131340 | 442 | 18 | 4.25 | 421 | 442 | 421 | 0 |
| 1737044940 | 424 | -14.5 | -3.31 | 420 | 432.5 | 398.5 | 0 |
| 1736955300 | 438.5 | 36.5 | 9.08 | 408 | 438.5 | 408 | 0 |
| 1736869080 | 402 | -7 | -1.71 | 413.5 | 424 | 386 | 0 |
| 1736782500 | 409 | -1.5 | -0.37 | 411.5 | 429 | 393.5 | 0 |
| 1736524020 | 410.5 | -6 | -1.44 | 421 | 430.5 | 406 | 0 |
| 1736439600 | 416.5 | 0 | 0.00 | 423 | 432.5 | 413.5 | 0 |
| 1736353620 | 416.5 | -7.5 | -1.77 | 434.5 | 444 | 416.5 | 0 |
| 1736264400 | 424 | -13.5 | -3.09 | 458.5 | 458.5 | 424 | 0 |
| 1736180880 | 437.5 | 1 | 0.23 | 436.5 | 438.5 | 418.5 | 0 |
| 1735918500 | 436.5 | -7.5 | -1.69 | 442 | 445 | 423 | 0 |
| 1735832160 | 444 | 6.5 | 1.49 | 465 | 465 | 442 | 0 |
| 1735662660 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 0 |
| 1735576260 | 437.5 | -5.5 | -1.24 | 433.5 | 437.5 | 425 | 0 |
| 1735313700 | 443 | -4 | -0.89 | 469 | 469 | 443 | 0 |
| 1735057680 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1734971280 | 447 | 4 | 0.90 | 446 | 462 | 440 | 0 |
| 1734712200 | 443 | -8.5 | -1.88 | 440 | 450.5 | 430.5 | 0 |
| 1734622440 | 451.5 | 1 | 0.22 | 454.5 | 454.5 | 444 | 0 |
| 1734536340 | 450.5 | -5 | -1.10 | 454.5 | 460 | 450.5 | 0 |
| 1734449880 | 455.5 | -8.5 | -1.83 | 463 | 474.5 | 455.5 | 0 |
| 1734366420 | 464 | -5 | -1.07 | 469 | 469 | 464 | 0 |
| 1734104460 | 469 | 2 | 0.43 | 454.5 | 469 | 451.5 | 0 |
| 1734020880 | 467 | 1 | 0.21 | 470.5 | 470.5 | 464 | 0 |
| 1733931060 | 466 | 3 | 0.65 | 466 | 466 | 463 | 0 |
| 1733848080 | 463 | -7.5 | -1.59 | 470.5 | 470.5 | 463 | 0 |
| 1733761860 | 470.5 | 3.5 | 0.75 | 470.5 | 470.5 | 467 | 0 |
| 1733495700 | 467 | 5 | 1.08 | 472.5 | 483 | 461 | 0 |
| 1733416140 | 462 | 2 | 0.43 | 464 | 485 | 462 | 0 |
| 1733326500 | 460 | -2 | -0.43 | 470.5 | 470.5 | 460 | 0 |
| 1733239800 | 462 | 7.5 | 1.65 | 470.5 | 470.5 | 456.5 | 0 |
| 1733156940 | 454.5 | -7.5 | -1.62 | 477.5 | 477.5 | 454.5 | 0 |
| 1732897620 | 462 | -2 | -0.43 | 480 | 480 | 461 | 0 |
| 1732808160 | 464 | 4 | 0.87 | 470.5 | 470.5 | 463 | 0 |
| 1732721820 | 460 | -2 | -0.43 | 466 | 466 | 460 | 0 |
| 1732638480 | 462 | -2 | -0.43 | 462 | 477.5 | 462 | 0 |
| 1732548840 | 464 | -7.5 | -1.59 | 470.5 | 490.5 | 461 | 0 |
| 1732289460 | 471.5 | 5.5 | 1.18 | 458.5 | 471.5 | 456.5 | 0 |
| 1732203480 | 466 | 30.5 | 7.00 | 441 | 466 | 438.5 | 0 |
