British American Tobacco Plc【BMT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

British American Tobacco Plc (BMT)

32.42

0.14

( 0.43% )

업데이트: 05:56:40

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.06	0.185414091471	32.36	32.61	31.47	42072	32.09852715	DE
4	0.46	1.4392991239	31.96	33.21	31.47	42822	32.22733129	DE
12	-0.37	-1.12839280268	32.79	35.59	31.47	55586	33.2736832	DE
26	4.53	16.2423807816	27.89	35.59	27.69	69952	31.2487635	DE
52	3.225	11.0464120569	29.195	35.59	26.315	91081	29.05517242	DE
156	2.62	8.79194630872	29.8	42.45	26.315	81339	32.06717127	DE
260	-0.08	-0.246153846154	32.5	42.45	25.65	69333	31.94976651	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730755560	32.299999	-0.01	-0.03	32.5	32.6	32.17	28666
1730496360	32.31	0.25	0.78	32	32.61	31.91	50413
1730409960	32.06	0.3	0.94	31.76	32.189999	31.47	45108
1730323560	31.76	-0.41	-1.27	32.17	32.229999	31.61	50872
1730237160	32.17	-0.12	-0.37	32.36	32.479999	32.009999	35301
1730150760	32.29	0.15	0.47	32.2	32.6	31.89	32390
1729888020	32.14	0.29	0.91	31.78	32.22	31.78	41360
1729801560	31.85	-0.48	-1.48	32.24	32.43	31.7	45092
1729715160	32.33	-0.05	-0.15	32.409999	32.46	32.11	24219
1729628760	32.38	0.63	1.98	31.72	32.409999	31.54	51615
1729542360	31.75	-0.12	-0.38	31.89	31.96	31.61	38163
1729283160	31.87	-1.01	-3.07	32.909999	32.979999	31.68	139325
1729196760	32.88	-0.25	-0.75	33.009999	33.14	32.7	30285
1729110360	33.13	0.37	1.13	32.81	33.21	32.509999	40887
1729023960	32.759999	0.18	0.55	32.59	32.83	32.34	34454
1728937620	32.58	0.45	1.40	32.009999	32.59	32.009999	43929
1728678360	32.13	-0.23	-0.71	32.439999	32.53	32.009999	24686
1728591960	32.36	-0.08	-0.25	32.36	32.619999	32.29	32834
1728505560	32.439999	0.14	0.43	32.1	32.5	32.1	42841
1728419160	32.299999	0.31	0.97	31.96	32.31	31.91	24005
1728332760	31.99	0.02	0.06	32.13	32.31	31.91	58217
1728073560	31.97	-0.08	-0.25	32.03	32.32	31.9	45000
1727987220	32.049999	-0.8	-2.44	32.68	32.68	31.67	134738
1727900820	32.85	-0.24	-0.73	33.03	33.07	32.64	60077
1727814420	33.09	0.16	0.49	32.979999	33.34	32.82	46200
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

British American Tobacco

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관