Berkeley Energia Limited【BKY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Berkeley Energia Limited (BKY)
Berkeley Energia Limited (BKY) 과거

Berkeley Energia Limited (BKY)

0.35

-0.005

(-1.41%)

마감 27 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	6.06060606061	0.33	0.39	0.33	27807	0.35998641	DE
4	-0.01	-2.77777777778	0.36	0.39	0.33	19271	0.36348548	DE
12	0.015	4.4776119403	0.335	0.42	0.315	54838	0.34154896	DE
26	-0.035	-9.09090909091	0.385	0.42	0.3	71779	0.356179	DE
52	-0.02	-5.40540540541	0.37	0.45	0.26	107240	0.33788276	DE
156	0.115	48.9361702128	0.235	0.765	0.14	553021	0.40994905	DE
260	0.115	48.9361702128	0.235	1	0.115	407970	0.41057335	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732598100	0.355	-0.035	-8.97	0.355	0.355	0.355	331
1732511700	0.39	0.015	4.00	0.36	0.39	0.36	14032
1732252500	0.375	0.015	4.17	0.37	0.375	0.36	53205
1732166100	0.36	0.0150001	4.35	0.36	0.365	0.35	14337
1732079700	0.3449999	0.0149999	4.55	0.3449999	0.35	0.33	33523
1731993300	0.33	0	0.00	0.33	0.35	0.33	23936
1731906900	0.33	0	0.00	0.33	0.33	0.33	10651
1731647700	0.33	0	0.00	0.33	0.33	0.33	967
1731561300	0.33	-0.01	-2.94	0.34	0.34	0.33	12364
1731474900	0.34	-0.02	-5.56	0.3449999	0.3449999	0.34	2755
1731388500	0.36	0	0.00	0.36	0.36	0.36	0
1731302100	0.36	0.01	2.86	0.36	0.36	0.36	1443
1731042900	0.35	0	0.00	0.35	0.35	0.35	0
1730956500	0.35	0	0.00	0.35	0.35	0.35	0
1730870100	0.35	-0.025	-6.67	0.35	0.35	0.35	1330
1730783700	0.375	0.02	5.63	0.355	0.375	0.35	110307
1730697300	0.355	-0.025	-6.58	0.355	0.355	0.355	11642
1730438100	0.38	0	0.00	0.38	0.38	0.38	0
1730351700	0.38	0	0.00	0.38	0.38	0.38	9285
1730265300	0.38	0.025	7.04	0.38	0.38	0.38	5007
1730178900	0.355	-0.025	-6.58	0.36	0.36	0.355	3555
1730092500	0.38	0	0.00	0.38	0.38	0.38	0
1729833300	0.38	0	0.00	0.38	0.38	0.38	0
1729746900	0.38	-0.015	-3.80	0.395	0.395	0.38	4323
1729660500	0.395	0	0.00	0.395	0.395	0.395	0
1729574100	0.395	-0.005	-1.25	0.395	0.395	0.395	10000
1729487700	0.4	0.065	19.40	0.3449999	0.4	0.3449999	119262
1729228500	0.335	0	0.00	0.335	0.335	0.335	0
1729142100	0.335	-0.005	-1.47	0.335	0.335	0.335	8586
1729055700	0.34	0.005	1.49	0.35	0.35	0.34	5
1728969300	0.335	0	0.00	0.335	0.335	0.335	0
1728882900	0.335	-0.005	-1.47	0.34	0.34	0.335	4
1728623700	0.34	0.02	6.25	0.34	0.34	0.34	88
1728537300	0.32	-0.02	-5.88	0.355	0.355	0.32	21752
1728450900	0.34	0.015	4.62	0.34	0.34	0.32	47171
1728364500	0.325	0	0.00	0.325	0.325	0.325	0
1728278100	0.325	-0.005	-1.52	0.325	0.325	0.325	24
1728022500	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	9500
1727936100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1727849700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	28738
1727763300	0.3449999	-0.02	-5.48	0.35	0.35	0.3449999	87569
1727676900	0.365	-0.03	-7.59	0.365	0.365	0.365	37001
1727417700	0.395	-0.005	-1.25	0.37	0.395	0.37	76574
1727331300	0.4	0.065	19.40	0.335	0.42	0.33	96650
1727244900	0.335	0.005	1.52	0.335	0.335	0.33	83704
1727158500	0.33	0.015	4.76	0.33	0.33	0.33	28738
1727072100	0.315	-0.005	-1.56	0.315	0.315	0.315	23498
1726812900	0.32	0	0.00	0.315	0.32	0.315	1588
1726726500	0.32	-0.01	-3.03	0.325	0.325	0.32	740461
1726640100	0.33	0	0.00	0.335	0.35	0.33	1345
1726553700	0.33	-0.01	-2.94	0.33	0.3449999	0.33	98161
1726467300	0.34	0.01	3.03	0.34	0.34	0.34	50000
1726208100	0.33	0.005	1.54	0.33	0.33	0.33	26481
1726121700	0.325	0	0.00	0.325	0.325	0.325	0
1726035300	0.325	0	0.00	0.325	0.325	0.325	6906
1725948900	0.325	-0.005	-1.52	0.33	0.3325	0.32	159482
1725862500	0.33	-0.01	-2.94	0.33	0.33	0.325	102160
1725603300	0.34	0.01	3.03	0.325	0.34	0.32	216507
1725516900	0.33	0	0.00	0.33	0.335	0.33	30159
1725430500	0.33	-0.025	-7.04	0.335	0.335	0.33	104693
1725344100	0.355	0	0.00	0.355	0.355	0.355	0
1725257700	0.355	0	0.00	0.355	0.355	0.355	0
1724998500	0.355	0.02	5.97	0.33	0.355	0.33	30176
1724912100	0.335	0.01	3.08	0.34	0.34	0.335	79914
1724825700	0.325	0	0.00	0.33	0.33	0.325	59115
1724739300	0.325	0	0.00	0.325	0.325	0.325	0

Berkeley Energia

BNP Paribas Issuance

Edgewell Personal Care

United Security Bancshares

Denali Therapeutics

Lsl Property Services

Simply Solventless Conce...

FIP Prisma Proton Energia

Fundo DE Investimento Im...

Fundo DE Investimento Im...

Invesco Euro Stoxx High ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관