British American Tobacco PLC【BTI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
British American Tobacco PLC (BTI)
British American Tobacco PLC (BTI) 과거

British American Tobacco PLC (BTI)

39.64

-0.04

(-0.10%)

마감 01 2월 6:00AM

39.6971

0.0571

(0.14%)

시간외 거래: 9:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6071	7.02911836074	37.09	39.765	37.09	4242540	39.06775717	CS
4	2.7771	7.52193932828	36.92	39.765	34.82	4545689	36.91242774	CS
12	4.3071	12.170387115	35.39	39.765	34.82	3863870	36.91547812	CS
26	4.1771	11.7598536036	35.52	39.765	34.122	4573036	36.53010707	CS
52	9.6371	32.0595475715	30.06	39.765	28.25	4577095	33.6348283	CS
156	-2.9229	-6.85804786485	42.62	47.235	28.25	3958353	35.34296185	CS
260	-4.4329	-10.0450940403	44.13	47.235	27.32	3536755	35.9382668	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	39.64	-0.04	-0.10	39.7	39.85	39.54	2332188
1738280400	39.68	0.42	1.07	39.61	39.765	39.38	2724537
1738194000	39.26	0.09	0.23	39.45	39.635	39.22	3347250
1738107600	39.17	-0.44	-1.11	39.22	39.69	39.07	3515161
1738021200	39.61	1.7	4.48	39.09	39.7	38.89	6346374
1737762000	37.91	1.34	3.66	37.09	37.96	37.09	5279379
1737675600	36.57	0	0.00	36.57	36.57	36.57	0
1737589200	36.57	-0.16	-0.44	36.68	36.705	36.34	4033885
1737502800	36.73	0.43	1.18	36.35	36.78	36.28	6112239
1737157200	36.3	0.41	1.14	36	36.375	35.966	3859748
1737070800	35.89	0.09	0.25	35.48	35.965	35.37	5777572
1736984400	35.8	0.08	0.22	35.33	35.87	35.33	5878922
1736898000	35.72	0.37	1.05	35.27	35.77	35.19	5434578
1736811600	35.35	-0.55	-1.53	35.8	35.8707	34.82	11761547
1736552400	35.9	-0.84	-2.29	36.49	36.58	35.87	3052847
1736379600	36.74	-0.04	-0.11	36.49	36.745	36.37	2533363
1736293200	36.78	-0.19	-0.51	37.065	37.3366	36.745	2655357
1736206800	36.97	-0.02	-0.05	36.92	37.225	36.7158	3103185
1735947600	36.99	0.45	1.23	36.92	37.03	36.7495	1860762
1735861200	36.54	0.22	0.61	36.515	36.69	36.4	2330419
1735688400	36.32	0.26	0.72	36.05	36.395	36.05	2040358
1735602000	36.06	-0.25	-0.69	36.2	36.24	35.905	2010016
1735342800	36.31	-0.12	-0.33	36.16	36.49	36.16	2464370
1735256400	36.43	0.17	0.47	36.11	36.57	36.07	2053077
1735077840	36.26	0.04	0.11	36.05	36.265	36.05	967539
1734997200	36.22	-0.02	-0.06	36.3	36.345	35.85	2620659
1734738000	36.24	-0.63	-1.71	35.94	36.45	35.9	5292413
1734651600	36.87	-0.13	-0.35	37.09	37.155	36.86	3722989
1734565200	37	-0.29	-0.78	37.3	37.47	36.99	3255376
1734478800	37.29	-0.35	-0.93	37.46	37.575	37.22	3741108
1734392400	37.64	-0.01	-0.03	37.64	37.92	37.58	3329774
1734133200	37.65	0.09	0.24	37.705	37.79	37.48	2054861
1734046800	37.56	-0.18	-0.48	37.65	37.79	37.47	2547159
1733960400	37.74	0.01	0.03	38.06	38.22	37.71	2957466
1733874000	37.73	-0.13	-0.34	37.76	37.8579	37.545	1749501
1733787600	37.86	0.06	0.16	38	38.16	37.745	5151645
1733528400	37.8	0.02	0.05	37.76	38.05	37.605	7716655
1733442000	37.78	0.59	1.59	37.74	38	37.685	8559028
1733355600	37.19	0.16	0.43	37.19	37.315	37.06	5456525
1733269200	37.03	-0.7	-1.86	37.625	37.64	36.99	6061775
1733182800	37.73	-0.21	-0.55	38.04	38.045	37.51	4599462
1732917840	37.94	0	0.00	37.785	38	37.7554	2190013
1732750800	37.94	0.23	0.61	37.88	38.18	37.87	2199667
1732664400	37.71	0.38	1.02	37.67	37.725	37.5	2528378
1732578000	37.33	-0.05	-0.13	37.6	37.64	37.32	2404692
1732318800	37.38	0.4	1.08	37.06	37.405	37.05	2668095
1732232400	36.98	-0.1	-0.27	36.95	37.04	36.82	2936695
1732146000	37.08	0.15	0.41	36.935	37.09	36.89	2498467
1732059600	36.93	0.25	0.68	36.55	36.99	36.515	3172058
1731973200	36.68	0.29	0.80	36.33	36.7	36.25	3871121
1731714000	36.39	0.9	2.54	35.805	36.4289	35.7593	8572859
1731627600	35.49	0.07	0.20	35.515	35.71	35.42	4405825
1731541200	35.42	0.18	0.51	35.44	35.46	35.19	4154532
1731454800	35.24	0.09	0.26	35.31	35.31	34.99	3230264
1731368400	35.15	-0.24	-0.68	35.13	35.44	35.12	2204340
1731109200	35.39	-0.01	-0.03	35.39	35.488	35.24	3653092
1731022800	35.4	-0.24	-0.67	35.78	35.895	35.4	3318686
1730936400	35.64	0.18	0.51	35.75	35.7701	35.2007	4915811
1730850000	35.46	0.35	1.00	35.205	35.54	35.2	3110218
1730763600	35.11	0.04	0.11	35.33	35.38	34.955	2746619
1730500800	35.07	0.09	0.26	35.26	35.47	34.96	4985116

British American Tobacco

Mayo Lake Minerals

Patriot One Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관