
BPCE Bpce4%30jun27 (BPCGK)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742319000 | 102.67 | -0.24 | -0.23 | 102.88 | 102.88 | 102.67 | 102900 |
1742232600 | 102.91 | 0 | 0.00 | 102.91 | 102.91 | 102.91 | 0 |
1741973400 | 102.91 | 0 | 0.00 | 102.91 | 102.91 | 102.91 | 0 |
1741887000 | 102.91 | 0 | 0.00 | 102.91 | 102.91 | 102.91 | 0 |
1741800600 | 102.91 | 0.17 | 0.17 | 102.75 | 102.91 | 102.75 | 9350 |
1741714200 | 102.74 | -0.17 | -0.17 | 102.74 | 102.74 | 102.74 | 10000 |
1741627800 | 102.91 | 0.25 | 0.24 | 102.91 | 102.91 | 102.91 | 89347 |
1741368600 | 102.66 | 0 | 0.00 | 102.66 | 102.66 | 102.66 | 0 |
1741282200 | 102.66 | -0.51 | -0.49 | 102.6 | 103.2 | 102.6 | 4220 |
1741195800 | 103.17 | -0.58 | -0.56 | 103.67 | 103.67 | 103.17 | 56770 |
1741109400 | 103.75 | 0.04 | 0.04 | 103.75 | 103.75 | 103.75 | 50000 |
1741023000 | 103.71 | 0 | 0.00 | 103.71 | 103.71 | 103.71 | 0 |
1740763800 | 103.71 | -0.24 | -0.23 | 103.71 | 103.71 | 103.71 | 19240 |
1740677400 | 103.95 | 0.3 | 0.29 | 103.95 | 103.95 | 103.95 | 2700 |
1740591000 | 103.65 | 0 | 0.00 | 103.65 | 103.65 | 103.65 | 0 |
1740504600 | 103.65 | 0 | 0.00 | 103.65 | 103.65 | 103.65 | 0 |
1740418200 | 103.65 | 0.42 | 0.41 | 103.65 | 103.65 | 103.65 | 8955 |
1740159000 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
1740072600 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
1739986200 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
1739899800 | 103.23 | 0 | 0.00 | 103.23 | 103.23 | 103.23 | 0 |
1739813400 | 103.23 | -0.22 | -0.21 | 103.23 | 103.23 | 103.23 | 100 |
1739554200 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
1739467800 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
1739381400 | 103.45 | -0.07 | -0.07 | 103.45 | 103.45 | 103.45 | 10000 |
1739295000 | 103.52 | -0.05 | -0.05 | 104.1 | 104.1 | 103.52 | 108002 |
1739208600 | 103.57 | 0 | 0.00 | 103.57 | 103.57 | 103.57 | 0 |
1738949400 | 103.57 | 0 | 0.00 | 103.57 | 103.57 | 103.57 | 0 |
1738863000 | 103.57 | 0 | 0.00 | 103.57 | 103.57 | 103.57 | 0 |
1738776600 | 103.57 | 0.16 | 0.15 | 104.09 | 104.09 | 103.57 | 2310 |
1738690200 | 103.41 | 0.08 | 0.08 | 103.5 | 104.1 | 103.41 | 24291 |
1738603800 | 103.33 | 0 | 0.00 | 103.33 | 103.33 | 103.33 | 0 |
1738344600 | 103.33 | 0.33 | 0.32 | 103.34 | 103.34 | 103.33 | 500000 |
1738258200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
1738171800 | 103 | 0.07 | 0.07 | 102.99 | 104 | 102.98 | 71130 |
1738085400 | 102.93 | -0.09 | -0.09 | 103.9 | 103.9 | 102.93 | 3279 |
1737999000 | 103.02 | 0 | 0.00 | 103.02 | 103.02 | 103.02 | 100 |
1737739800 | 103.02 | 0 | 0.00 | 103.02 | 103.02 | 103.02 | 0 |
1737653400 | 103.02 | 0.1 | 0.10 | 104 | 104 | 103.02 | 2100 |
1737567000 | 102.92 | 0.13 | 0.13 | 104 | 104 | 102.92 | 2010 |
1737480600 | 102.79 | -0.21 | -0.20 | 103.1 | 103.1 | 102.79 | 10200 |
1737394200 | 103 | 0.33 | 0.32 | 103 | 103 | 103 | 900 |
1737135000 | 102.67 | 0 | 0.00 | 102.67 | 102.67 | 102.67 | 0 |
1737048600 | 102.67 | 0.16 | 0.16 | 102.67 | 102.67 | 102.67 | 933 |
1736962200 | 102.51 | 0 | 0.00 | 102.51 | 102.51 | 102.51 | 0 |
1736875800 | 102.51 | -0.35 | -0.34 | 102.56 | 102.56 | 102.49 | 96000 |
1736789400 | 102.86 | 0 | 0.00 | 102.86 | 102.86 | 102.86 | 0 |
1736530200 | 102.86 | 0 | 0.00 | 102.86 | 102.86 | 102.86 | 0 |
1736443800 | 102.86 | 0 | 0.00 | 102.86 | 102.86 | 102.86 | 0 |
1736357400 | 102.86 | 0 | 0.00 | 102.86 | 102.86 | 102.86 | 0 |
1736271000 | 102.86 | 0.11 | 0.11 | 102.86 | 102.86 | 102.86 | 38929 |
1736184600 | 102.75 | -0.53 | -0.51 | 103.6 | 103.6 | 102.75 | 6010 |
1735925400 | 103.28 | 1.26 | 1.24 | 103.28 | 103.28 | 103.28 | 241241 |
1735839000 | 102.02 | 0 | 0.00 | 102.02 | 102.02 | 102.02 | 0 |
1735666200 | 102.02 | -0.99 | -0.96 | 102.02 | 102.02 | 102.02 | 1 |
1735579800 | 103.01 | -0.14 | -0.14 | 103.01 | 103.01 | 103.01 | 25000 |
1735320600 | 103.15 | -0.09 | -0.09 | 103.15 | 103.15 | 103.15 | 200000 |
1735061400 | 103.24 | 0 | 0.00 | 103.24 | 103.24 | 103.24 | 0 |
1734975000 | 103.24 | -0.2 | -0.19 | 103.24 | 103.24 | 103.24 | 26000 |
1734715800 | 103.44 | 0 | 0.00 | 103.44 | 103.44 | 103.44 | 0 |
1734629400 | 103.44 | 0.03 | 0.03 | 103.44 | 103.44 | 103.44 | 2900 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관