BP Plc【BP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

BP Plc (BP)

31.105

-0.055

( -0.18% )

업데이트: 05:55:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.425	-1.34792261338	31.53	31.599	30.955	7057941	31.29266647	DR
4	1.405	4.73063973064	29.7	32.19	29.69	9763726	31.25592998	DR
12	1.405	4.73063973064	29.7	32.19	27.8227	9838206	29.81835986	DR
26	-4.285	-12.1079400961	35.39	35.56	27.8227	8929801	31.04112736	DR
52	-4.575	-12.822309417	35.68	40.4	27.8227	8718529	33.90480992	DR
156	-0.015	-0.0482005141388	31.12	41.38	25.365	9815060	33.60412832	DR
260	-6.305	-16.8537824111	37.41	41.38	14.74	11471574	29.00199624	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	31.16	-0.29	-0.92	31.52	31.59	30.955	6341955
1738021200	31.45	0	0.00	31.45	31.53	31.08	7941265
1737762000	31.45	0.32	1.03	31.5	31.599	31.254	5815306
1737675600	31.13	0	0.00	31.13	31.13	31.13	0
1737589200	31.13	-0.39	-1.24	31.53	31.56	31.1	8133238
1737502800	31.52	-0.17	-0.54	31.51	31.63	31.33	7271912
1737157200	31.69	-0.09	-0.28	31.93	32.189999	31.54	11800733
1737070800	31.78	0.48	1.53	31.47	31.86	31.39	11433390
1736984400	31.3	0.21	0.68	31.23	31.37	30.98	10963356
1736898000	31.09	-0.13	-0.42	30.6	31.195	30.57	13757154
1736811600	31.22	-0.07	-0.22	31.1	31.55	31.05	9705181
1736552400	31.29	0.17	0.55	31.82	31.96	31.11	11303384
1736379600	31.12	-0.71	-2.23	31.07	31.35	30.875	13591375
1736293200	31.83	0.81	2.61	31.29	31.935	31.27	11980066
1736206800	31.02	0.55	1.81	30.82	31.17	30.75	12436363
1735947600	30.47	0.54	1.80	30.34	30.515	30.285	7075030
1735861200	29.93	0.37	1.25	29.7	30.03	29.69	6669910
1735688400	29.56	0.47	1.62	29.32	29.66	29.2	8065298
1735602000	29.09	0.13	0.45	29.09	29.18	28.91	6096974
1735342800	28.96	0.11	0.38	28.82	29.21	28.765	6753150
1735256400	28.85	0.06	0.21	28.81	29.05	28.7	3812975
1735077840	28.79	0.04	0.14	28.73	28.92	28.49	2777332
1734997200	28.75	0.15	0.52	28.5	28.825	28.35	6911382
1734738000	28.6	0.19	0.67	28.21	28.74	28.135	10773974
1734651600	28.41	-0.13	-0.46	28.81	28.845	28.4	10447994
1734565200	28.54	-0.54	-1.86	29.25	29.365	28.5	11150808
1734478800	29.08	0.13	0.45	28.95	29.12	28.86	10514015
1734392400	28.95	-1.03	-3.44	29.52	29.534	28.94	10145233
1734133200	29.98	-0.17	-0.56	30	30.08	29.7	7192550
1734046800	30.15	-0.18	-0.59	30.25	30.43	30.08	7555423
1733960400	30.33	0.23	0.76	30.17	30.39	29.925	8734145
1733874000	30.1	0.01	0.03	30.23	30.305	30.045	8322303
1733787600	30.09	1.39	4.84	29.92	30.46	29.8	19688464
1733528400	28.7	-0.44	-1.51	29.2	29.2	28.63	13491056
1733442000	29.14	0.01	0.03	29.09	29.19	28.91	7830035
1733355600	29.13	-0.32	-1.09	29.69	29.74	29.05	8311913
1733269200	29.45	0.46	1.59	29.52	29.6	29.28	7862550
1733182800	28.99	-0.32	-1.09	29.15	29.2	28.68	8929139
1732917840	29.31	0.18	0.62	29.25	29.34	29.14	4407503
1732750800	29.13	0.17	0.59	29.03	29.2751	28.98	6880241
1732664400	28.96	-0.36	-1.23	29.3	29.3	28.8	14563233
1732578000	29.32	-0.4	-1.35	29.61	29.7	29.2	10381659
1732318800	29.72	0.2	0.68	29.31	29.73	29.25	16946506
1732232400	29.52	0.44	1.51	29.36	29.535	29.16	18616157
1732146000	29.08	-0.01	-0.03	29.04	29.125	28.83	11456157
1732059600	29.09	-0.33	-1.12	28.98	29.165	28.89	11684499
1731973200	29.42	0.44	1.52	29.3	29.5	29.24	10183311
1731714000	28.98	-0.07	-0.24	29.1	29.215	28.83	8118532
1731627600	29.05	0.48	1.68	28.91	29.07	28.76	11089917
1731541200	28.57	0.41	1.46	28.14	28.67	27.8227	12242833
1731454800	28.16	-0.76	-2.63	28.52	28.585	28.03	14621221
1731368400	28.92	-0.01	-0.03	28.93	29.015	28.735	9474209
1731109200	28.93	-1.36	-4.49	29.2	29.23	28.8	11138302
1731022800	30.29	0.13	0.43	30.48	30.5	30.13	7587400
1730936400	30.16	0.2	0.67	29.7	30.25	29.575	10285114
1730850000	29.96	0.23	0.77	29.99	30.12	29.82	9056789
1730763600	29.73	0.5	1.71	29.67	29.95	29.63	8694747
1730500800	29.23	-0.13	-0.44	29.68	29.695	29.19	8960666
1730414400	29.36	0.34	1.17	29.17	29.485	29.01	11158344
1730328000	29.02	-0.34	-1.16	29.24	29.5193	28.995	21961169
1730241600	29.36	-1.69	-5.44	29.9	29.92	29.36	21572616

iShares World Equity Enh...

Abertis Infrastructure (CE)

American Transportation (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관