British American Tobacco Plc【BMT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

British American Tobacco Plc (BMT)

36.78

-0.22

( -0.59% )

업데이트: 18:33:01

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.46	-8.59840954274	40.24	40.96	36.67	166007	38.39553352	DE
4	1.6	4.54803865833	35.18	40.96	34.84	99307	38.10283672	DE
12	0.93	2.59414225941	35.85	40.96	9.6704	79426	36.67992801	DE
26	4.18	12.8220858896	32.6	40.96	9.6704	69940	35.06194143	DE
52	8.36	29.4159042928	28.42	40.96	9.6704	78164	31.70919958	DE
156	-4.37	-10.6196840826	41.15	42.45	9.6704	81732	32.24769673	DE
260	-3.41	-8.48469768599	40.19	42.45	9.6704	72614	32.11570564	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	36.9	-0.6	-1.60	37.51	37.69	36.88	90445
1739482020	37.5	-3.21	-7.89	40.5	40.51	36.71	493878
1739395620	40.71	-0.01	-0.02	40.65	40.96	40.31	76870
1739309220	40.72	-0.09	-0.22	40.72	40.93	40.54	89233
1739222820	40.81	0.73	1.82	40.24	40.81	40.15	79610
1738963620	40.08	0.29	0.73	39.89	40.25	39.75	92667
1738877220	39.79	0.33	0.84	39.39	39.94	39.33	105429
1738790820	39.46	0.83	2.15	38.59	39.46	38.549999	83412
1738704420	38.63	-0.06	-0.16	38.69	38.869999	38.31	42463
1738618020	38.69	0.46	1.20	38.17	38.92	37.9	84951
1738358820	38.229999	0.15	0.39	38	38.299999	37.96	34944
1738272420	38.08	0.39	1.03	37.77	38.14	37.729999	42660
1738186020	37.69	-0.1	-0.26	37.69	37.99	37.549999	75408
1738099620	37.79	0.23	0.61	37.45	37.979999	37.42	80473
1738013220	37.56	1.78	4.97	35.6	37.659999	35.51	289136
1737754020	35.78	0.05	0.14	35.81	36.15	35.14	85141
1737667620	35.729999	0.41	1.16	35.299999	35.9	35.2	41515
1737581220	35.32	0.16	0.46	35.18	35.34	34.9	36880
1737494820	35.159999	0.04	0.11	35.01	35.27	34.84	29921
1737408420	35.119999	0.07	0.20	35.18	35.369999	35.02	31098
1737149220	35.049999	0.35	1.01	34.549999	35.31	34.45	43144
1737062820	34.7	0	0.00	34.71	34.97	34.39	23739
1736976420	34.7	0.06	0.17	34.72	34.9	33.85	85333
1736890020	34.64	-0.29	-0.83	34.6	34.729999	34.02	71912
1736803620	34.93	-0.49	-1.38	35.36	35.36	34.11	61377
1736544420	35.42	-0.28	-0.78	35.6	35.75	35.28	40858
1736458020	35.7	0	0.00	35.64	35.74	35.31	36631
1736371620	35.7	-0.01	-0.03	35.65	35.84	35.4	27949
1736285220	35.71	0.1	0.28	35.71	35.92	35.479999	46565
1736198820	35.61	-0.38	-1.06	35.97	35.99	35.28	48422
1735939620	35.99	0.38	1.07	35.729999	35.99	9.6704	72876
1735853220	35.61	0.75	2.15	35.5	35.83	34.909999	152816
1735594020	34.86	-0.11	-0.31	34.83	35.01	34.81	22486
1735334820	34.97	0.25	0.72	35.1	35.17	34.63	43532
1734989220	34.72	-0.02	-0.06	34.69	34.99	34.44	120462
1734730020	34.74	-0.47	-1.33	34.9	35.159999	34.43	70843
1734643620	35.21	-0.16	-0.45	35.2	35.35	34.5	111261
1734557220	35.369999	-0.24	-0.67	35.659999	35.83	35.369999	56315
1734470820	35.61	-0.45	-1.25	36.14	36.14	35.56	47247
1734384420	36.06	-0.01	-0.03	35.99	36.14	35.799999	43204
1734125220	36.07	0.01	0.03	36.09	36.14	35.64	44856
1734038820	36.06	-0.12	-0.33	36.32	36.409999	35.61	34477
1733952420	36.18	0.48	1.34	35.88	36.409999	35.74	67919
1733866020	35.7	-0.13	-0.36	35.799999	36.09	35.7	53118
1733779620	35.83	0.1	0.28	35.82	36.09	35.7	60015
1733520420	35.729999	0.01	0.03	35.68	35.93	35.5	30258
1733434020	35.72	0.48	1.36	35.299999	36.03	35.29	62366
1733347620	35.24	-0.17	-0.48	35.369999	35.56	35.1	56238
1733261220	35.409999	-0.54	-1.50	36.01	36.04	35.32	116733
1733174820	35.95	0.03	0.08	35.95	36.28	35.799999	139900
1732915620	35.92	0.34	0.96	35.75	35.99	35.61	61983
1732829220	35.58	-0.39	-1.08	36.09	36.14	35.51	98994
1732742820	35.97	0.18	0.50	35.74	36.07	35.64	169969
1732656420	35.79	0.34	0.96	35.54	35.86	35.22	60638
1732570020	35.45	-0.4	-1.12	35.85	35.85	35.299999	97848
1732310820	35.85	0.67	1.90	35.11	35.85	35.06	91676
1732224420	35.18	0.13	0.37	35.18	35.21	34.89	58365
1732138020	35.049999	0.38	1.10	34.89	35.15	34.69	92372
1732051620	34.67	0.17	0.49	34.5	34.869999	34.409999	66439
1731965220	34.5	0.19	0.55	34.479999	34.54	34.28	68473

British American Tobacco

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관