Hot Features
프리미엄
Burford Capital Limited (BUR.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.5 | 3.08823529412 | 1020 | 1075.5 | 1020 | 0 | 0 | DE |
| 4 | -46 | -4.19134396355 | 1097.5 | 1143 | 809 | 0 | 0 | DE |
| 12 | 35 | 3.44318740777 | 1016.5 | 1143 | 809 | 0 | 0 | DE |
| 26 | -99 | -8.60495436767 | 1150.5 | 1152.5 | 809 | 0 | 0 | DE |
| 52 | -93.5 | -8.16593886463 | 1145 | 1337.5 | 809 | 0 | 0 | DE |
| 156 | 280 | 36.2929358393 | 771.5 | 1350.5 | 535.25 | 0 | 0 | DE |
| 260 | 267.5 | 34.1198979592 | 784 | 1350.5 | 315.64 | 2077 | 664.73089765 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732120140 | 1054.5 | -5.5 | -0.52 | 1070.5 | 1070.5 | 1047 | 0 |
| 1732033620 | 1060 | 9.5 | 0.90 | 1020 | 1060 | 1020 | 0 |
| 1731947580 | 1050.5 | -7 | -0.66 | 1054.5 | 1054.5 | 1043 | 0 |
| 1731688080 | 1057.5 | 13.5 | 1.29 | 1020 | 1057.5 | 1020 | 0 |
| 1731598260 | 1044 | 4 | 0.38 | 1020 | 1054.5 | 1020 | 0 |
| 1731511920 | 1040 | -18.5 | -1.75 | 1037.5 | 1041 | 1037.5 | 0 |
| 1731428820 | 1058.5 | 5 | 0.47 | 1080 | 1080 | 1047 | 0 |
| 1731342540 | 1053.5 | -61 | -5.47 | 1075.5 | 1100 | 1053.5 | 0 |
| 1731083160 | 1114.5 | 29.5 | 2.72 | 1112.5 | 1121 | 1070.5 | 0 |
| 1730993820 | 1085 | 59 | 5.75 | 1089 | 1143 | 809 | 0 |
| 1730910480 | 1026 | 0 | 0.00 | 1026 | 1026 | 1026 | 0 |
| 1730824080 | 1026 | 5 | 0.49 | 1015.5 | 1055.5 | 1015.5 | 0 |
| 1730737740 | 1021 | -16.5 | -1.59 | 1016.5 | 1044 | 1016.5 | 0 |
| 1730475300 | 1037.5 | -13 | -1.24 | 1003 | 1092.5 | 1003 | 0 |
| 1730388900 | 1050.5 | 3.5 | 0.33 | 1071.5 | 1071.5 | 1034.5 | 0 |
| 1730305440 | 1047 | 5 | 0.48 | 1043 | 1086 | 1035.5 | 0 |
| 1730193840 | 1042 | -9.5 | -0.90 | 1091.5 | 1091.5 | 1042 | 0 |
| 1730132940 | 1051.5 | -19 | -1.77 | 1000 | 1075.5 | 1000 | 0 |
| 1729869960 | 1070.5 | 0 | 0.00 | 1082 | 1082 | 1050.5 | 0 |
| 1729783680 | 1070.5 | 10.5 | 0.99 | 1097.5 | 1097.5 | 1070.5 | 0 |
| 1729697340 | 1060 | 13 | 1.24 | 1097.5 | 1097.5 | 1003 | 0 |
| 1729610340 | 1047 | -24.5 | -2.29 | 1030.5 | 1051.5 | 1030.5 | 0 |
| 1729524420 | 1071.5 | 18 | 1.71 | 1056.5 | 1073.5 | 1050.5 | 0 |
| 1729262100 | 1053.5 | 5.5 | 0.52 | 1097.5 | 1097.5 | 1053.5 | 0 |
| 1729178580 | 1048 | -10.5 | -0.99 | 1012.5 | 1097.5 | 1012.5 | 0 |
| 1729092540 | 1058.5 | 28 | 2.72 | 1024 | 1058.5 | 1024 | 0 |
| 1729006140 | 1030.5 | -5 | -0.48 | 983 | 1038.5 | 983 | 0 |
| 1728919680 | 1035.5 | 34.5 | 3.45 | 978.5 | 1035.5 | 978.5 | 0 |
| 1728657480 | 1001 | 4.5 | 0.45 | 973.5 | 1020 | 973.5 | 0 |
| 1728574140 | 996.5 | 18 | 1.84 | 1030.5 | 1030.5 | 994.5 | 0 |
| 1728484740 | 978.5 | -3.5 | -0.36 | 960 | 1022 | 960 | 0 |
| 1728401340 | 982 | -27 | -2.68 | 950.5 | 985 | 950.5 | 0 |
| 1728311580 | 1009 | 5 | 0.50 | 1014.5 | 1014.5 | 1000 | 0 |
| 1728053040 | 1004 | 15 | 1.52 | 960 | 1009 | 960 | 0 |
| 1727966700 | 989 | 21 | 2.17 | 983 | 989 | 940 | 0 |
| 1727882940 | 968 | -13 | -1.33 | 990.5 | 990.5 | 968 | 0 |
| 1727793720 | 981 | -41 | -4.01 | 1030.5 | 1030.5 | 981 | 0 |
| 1727710080 | 1022 | 21 | 2.10 | 1009 | 1022 | 1006 | 0 |
| 1727447580 | 1001 | 0 | 0.00 | 1009 | 1024 | 1001 | 0 |
| 1727364240 | 1001 | 5.5 | 0.55 | 980 | 1001 | 980 | 0 |
| 1727277960 | 995.5 | -7.5 | -0.75 | 980 | 1004 | 980 | 0 |
| 1727191740 | 1003 | 9.5 | 0.96 | 980 | 1007 | 980 | 0 |
| 1727102220 | 993.5 | -18 | -1.78 | 1030.5 | 1030.5 | 990.5 | 0 |
| 1726843740 | 1011.5 | 4.5 | 0.45 | 1015.5 | 1015.5 | 1006 | 0 |
| 1726756740 | 1007 | -11.5 | -1.13 | 990.5 | 1030.5 | 990.5 | 0 |
| 1726669920 | 1018.5 | 23 | 2.31 | 1015.5 | 1018.5 | 1011.5 | 0 |
| 1726586700 | 995.5 | 4 | 0.40 | 1014.5 | 1027 | 995.5 | 0 |
| 1726498920 | 991.5 | 8.5 | 0.86 | 973.5 | 1017.5 | 973.5 | 0 |
| 1726238280 | 983 | 17 | 1.76 | 1029 | 1029 | 971.5 | 0 |
| 1726151880 | 966 | -14 | -1.43 | 980 | 1010.5 | 957.5 | 0 |
| 1726068360 | 980 | 0 | 0.00 | 980 | 980 | 980 | 0 |
| 1725981960 | 980 | -21 | -2.10 | 982 | 983 | 969 | 0 |
| 1725892800 | 1001 | 76 | 8.22 | 992.5 | 1002 | 982 | 0 |
| 1725633480 | 925 | -64 | -6.47 | 1003 | 1003 | 925 | 0 |
| 1725547140 | 989 | 4 | 0.41 | 1042 | 1042 | 989 | 0 |
| 1725460740 | 985 | -16 | -1.60 | 965 | 1004 | 965 | 0 |
| 1725374160 | 1001 | 21 | 2.14 | 1004 | 1044 | 1001 | 0 |
| 1725287700 | 980 | -41 | -4.02 | 1000 | 1020 | 980 | 0 |
| 1725028800 | 1021 | 23.5 | 2.36 | 1043 | 1043 | 990.5 | 0 |
| 1724942100 | 997.5 | -10.5 | -1.04 | 1016.5 | 1022 | 997.5 | 0 |
| 1724858700 | 1008 | 3 | 0.30 | 1016.5 | 1016.5 | 1000 | 0 |
| 1724772540 | 1005 | -5.5 | -0.54 | 1027 | 1068 | 994.5 | 0 |
| 1724423820 | 1010.5 | 4.5 | 0.45 | 1006 | 1048 | 965 | 0 |
| 1724340540 | 1006 | -15 | -1.47 | 1012.5 | 1021 | 976.5 | 0 |
| 1724251080 | 1021 | -4 | -0.39 | 1015.5 | 1021 | 1015.5 | 0 |
