BCE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 33.50 | 34.16 | 32.42 | 33.39 | 2,199,643 | 0.455 | 1.36% |
1개월 | 32.79 | 34.16 | 31.82 | 32.83 | 2,272,742 | 1.17 | 3.55% |
3개월 | 37.10 | 38.14 | 31.82 | 34.47 | 2,693,320 | -3.15 | -8.48% |
6개월 | 38.80 | 41.77 | 31.82 | 36.79 | 2,302,266 | -4.85 | -12.49% |
1년 | 47.89 | 48.19 | 31.82 | 38.75 | 1,923,751 | -13.94 | -29.10% |
3년 | 48.98 | 59.34 | 31.82 | 44.82 | 1,511,395 | -15.03 | -30.68% |
5년 | 44.41 | 59.34 | 31.66 | 44.56 | 1,351,273 | -10.46 | -23.54% |
BCE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 33.62 | 0.16 | 0.48% | 33.36 | 33.81 | 33.33 | 1,635,789 |
08 5월(5) 2024 | 33.46 | -0.09 | -0.27% | 33.67 | 33.79 | 33.425 | 1,529,200 |
07 5월(5) 2024 | 33.55 | -0.05 | -0.15% | 33.53 | 33.82 | 33.49 | 2,258,385 |
04 5월(5) 2024 | 33.60 | 0.61 | 1.85% | 33.40 | 33.69 | 33.33 | 2,259,640 |
03 5월(5) 2024 | 32.99 | -0.27 | -0.81% | 33.50 | 33.50 | 32.42 | 3,315,201 |
02 5월(5) 2024 | 33.26 | 0.41 | 1.25% | 32.78 | 33.36 | 32.69 | 2,199,386 |
01 5월(5) 2024 | 32.85 | 0.10 | 0.31% | 32.51 | 32.88 | 32.395 | 2,078,581 |
30 4월(4) 2024 | 32.75 | 0.13 | 0.40% | 32.81 | 32.89 | 32.665 | 1,546,075 |
27 4월(4) 2024 | 32.62 | -0.27 | -0.82% | 32.89 | 32.9252 | 32.585 | 1,477,841 |
26 4월(4) 2024 | 32.89 | -0.17 | -0.51% | 32.81 | 32.96 | 32.625 | 1,759,366 |
25 4월(4) 2024 | 33.06 | -0.20 | -0.60% | 33.19 | 33.33 | 32.85 | 2,191,996 |
24 4월(4) 2024 | 33.26 | 0.36 | 1.09% | 33.17 | 33.52 | 33.04 | 2,146,802 |
23 4월(4) 2024 | 32.90 | 0.31 | 0.95% | 32.71 | 32.90 | 32.555 | 2,608,903 |
20 4월(4) 2024 | 32.59 | 0.38 | 1.18% | 32.29 | 32.70 | 32.24 | 1,649,650 |
19 4월(4) 2024 | 32.21 | -0.03 | -0.09% | 32.31 | 32.41 | 32.0852 | 1,392,136 |
18 4월(4) 2024 | 32.24 | 0.02 | 0.06% | 32.32 | 32.60 | 32.06 | 3,156,086 |
17 4월(4) 2024 | 32.22 | -0.18 | -0.56% | 32.23 | 32.32 | 31.82 | 2,203,900 |
16 4월(4) 2024 | 32.40 | 0.29 | 0.90% | 32.25 | 32.77 | 32.09 | 5,112,891 |
13 4월(4) 2024 | 32.11 | -0.68 | -2.07% | 32.61 | 32.83 | 32.00 | 2,518,879 |
12 4월(4) 2024 | 32.79 | 0.02 | 0.06% | 32.79 | 32.97 | 32.47 | 2,414,127 |
11 4월(4) 2024 | 32.77 | -0.40 | -1.21% | 32.63 | 32.87 | 32.40 | 2,455,319 |
10 4월(4) 2024 | 33.17 | 0.40 | 1.22% | 32.79 | 33.28 | 32.65 | 2,459,025 |