British American Tobacco Plc【BMT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
British American Tobacco Plc (BMT)
British American Tobacco Plc (BMT) 과거

British American Tobacco Plc (BMT)

32.99

-0.32

(-0.96%)

마감 01 10월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.66	-1.96136701337	33.65	34.54	32.68	61643	33.81538945	DE
4	-0.989999	-2.91347565961	33.979999	35.59	32.68	65567	34.37361487	DE
12	3.72	12.7092586266	29.27	35.59	29.01	78372	32.60066252	DE
26	4.4	15.3899965023	28.59	35.59	26.6	79706	30.26758921	DE
52	2.915	9.69243557772	30.075	35.59	26.315	94647	28.85519021	DE
156	1.49	4.73015873016	31.5	42.45	26.315	83772	31.98115407	DE
260	-0.05	-0.151331719128	33.04	42.45	25.65	68920	31.94298248	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727728020	32.93	-0.52	-1.55	33.42	33.439999	32.68	58911
1727468760	33.45	0.1	0.30	33.4	33.61	33.22	57584
1727382360	33.35	-0.77	-2.26	33.97	33.97	32.84	97834
1727295960	34.119999	-0.32	-0.93	34.25	34.479999	33.95	51485
1727209560	34.44	0.22	0.64	34.299999	34.54	34.01	44989
1727123160	34.22	0.58	1.72	33.65	34.24	33.64	56321
1726864020	33.64	0.06	0.18	33.509999	33.85	33.45	56104
1726777560	33.58	-0.76	-2.21	34.53	34.59	33.409999	94966
1726691220	34.34	0.1	0.29	34.229999	34.44	34.11	70037
1726604760	34.24	-1.03	-2.92	35.28	35.4	33.81	99138
1726518420	35.27	0.15	0.43	35.13	35.59	35.04	34946
1726259160	35.119999	0.06	0.17	35	35.36	34.93	31673
1726172760	35.06	-0.36	-1.02	35.5	35.57	34.799999	52241
1726086360	35.42	0.22	0.62	35.229999	35.59	35.04	86962
1725999960	35.2	0.01	0.03	35.15	35.49	35.04	66168
1725913620	35.19	0.5	1.44	34.869999	35.32	34.7	79751
1725654360	34.69	0.2	0.58	34.4	34.79	34.369999	40773
1725567960	34.49	-0.1	-0.29	34.52	34.82	34.159999	70345
1725481560	34.59	0.27	0.79	34.09	34.59	33.89	82689
1725395160	34.32	0.42	1.24	33.99	34.42	33.77	68182
1725308760	33.9	0.08	0.24	33.979999	33.99	33.7	69154
1725049560	33.82	0.37	1.11	33.49	33.89	33.39	78293
1724963160	33.45	0.07	0.21	33.369999	33.65	33.18	47218
1724876760	33.38	0.28	0.85	33.2	33.4	33.08	162112
1724790420	33.1	0.23	0.70	32.86	33.21	32.78	61129
1724704020	32.869999	0.15	0.46	32.83	32.99	32.58	39276
1724444820	32.72	0.09	0.28	32.71	32.85	32.58	34450
1724358420	32.63	0.04	0.12	32.59	32.77	32.56	54245
1724271960	32.59	0.13	0.40	32.59	32.689999	32.439999	26274
1724185560	32.46	-0.04	-0.12	32.64	32.689999	32.409999	29771
1724099220	32.5	-0.07	-0.21	32.6	32.9	32.409999	42423
1723840020	32.57	-0.23	-0.70	32.81	32.869999	32.409999	59113
1723753620	32.799999	0.1	0.31	32.72	33.09	32.58	49156
1723667160	32.7	-0.09	-0.27	32.77	33.06	32.59	30000
1723580760	32.79	0.14	0.43	32.79	32.979999	32.659999	50760
1723494360	32.65	0.06	0.18	32.65	32.95	32.54	36507
1723235220	32.59	-0.21	-0.64	32.799999	32.869999	32.549999	29943
1723148820	32.799999	0.35	1.08	32.58	32.9	32.06	45069
1723062360	32.45	0.46	1.44	32.1	32.6	31.9	57556
1722975960	31.99	0.35	1.11	31.94	32.17	31.36	85940
1722889620	31.64	-1.04	-3.18	32	32.27	30.61	327088
1722630360	32.68	-0.5	-1.51	33.2	33.2	32.22	136798
1722544020	33.18	0.23	0.70	32.96	33.47	32.61	100769
1722457560	32.95	0.05	0.15	32.909999	33.11	32.42	153993
1722371220	32.9	0.03	0.09	32.979999	32.99	32.61	41904
1722284760	32.869999	0.69	2.14	32.31	33.11	32.11	133253
1722025620	32.18	0.09	0.28	32	32.38	31.76	219806
1721939160	32.09	1.37	4.46	30.73	32.25	29.01	387544
1721852820	30.72	0.1	0.33	30.8	30.91	30.44	40076
1721766420	30.62	-0.2	-0.65	30.81	31.1	30.52	61459
1721677800	30.82	0.46	1.52	30.42	30.87	30.37	129160
1721420760	30.36	0.11	0.36	30.26	30.47	30.09	67561
1721334360	30.25	0.33	1.10	29.99	30.5	29.8	165326
1721248020	29.92	0.28	0.94	29.45	29.92	29.35	47270
1721161560	29.64	-0.1	-0.34	29.7	29.7	29.36	51342
1721075160	29.74	-0.2	-0.67	29.99	29.99	29.5	68503
1720815960	29.94	0.29	0.98	29.7	29.99	29.7	69440
1720729560	29.65	0.04	0.14	29.66	29.84	29.42	36006
1720643220	29.61	0.15	0.51	29.45	29.71	29.41	42682
1720556760	29.46	0.25	0.86	29.12	29.57	29.12	44147
1720470360	29.21	0.06	0.21	29.27	29.44	29.13	47545
1720211220	29.15	-0.28	-0.95	29.43	29.49	29.15	24747
1720124820	29.43	0.27	0.93	29.1	29.47	29.06	49368
1720038420	29.16	0.2	0.69	29.03	29.18	28.92	28520
1719952020	28.96	-0.15	-0.52	29.06	29.15	28.78	33685
1719865620	29.11	0.16	0.55	29.02	29.33	28.94	64012

British American Tobacco

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관