Bunzl PLC【BUZ1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bunzl PLC (BUZ1)

43.20

0.14

( 0.33% )

업데이트: 19:34:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.14	2.71041369472	42.06	43.96	42.06	70	42.54220096	DE
4	2.3	5.62347188264	40.9	43.96	40.9	79	42.0382563	DE
12	-0.48	-1.0989010989	43.68	44.2	40.659999	142	42.66810325	DE
26	7.98	22.6575809199	35.22	44.2	34.44	248	38.46773284	DE
52	7.830001	22.1374080333	35.369999	44.2	34	227	37.44835037	DE
156	9.56	28.418549346	33.64	44.2	32.25	228	36.81802185	DE
260	9.56	28.418549346	33.64	44.2	32.25	228	36.81802185	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	42.78	-0.14	-0.33	42.78	42.78	42.78	8
1732829220	42.92	0	0.00	42.92	42.92	42.92	0
1732742820	42.92	0.56	1.32	42.94	42.94	42.92	62
1732656420	42.36	0	0.00	42.36	42.36	42.36	0
1732570020	42.36	1.12	2.72	42.06	42.36	42.06	139
1732310820	41.24	0	0.00	41.24	41.24	41.24	0
1732224420	41.24	0	0.00	41.24	41.24	41.24	0
1732138020	41.24	0	0.00	41.24	41.24	41.24	0
1732051620	41.24	-0.48	-1.15	41.299999	41.54	41.24	169
1731965160	41.72	0	0.00	41.72	41.72	41.72	0
1731705960	41.72	0.34	0.82	41.56	41.72	41.56	2
1731619560	41.38	-0.04	-0.10	41.7	42.06	41.38	128
1731533160	41.42	-0.92	-2.17	41.42	41.42	41.42	2
1731446820	42.34	0.06	0.14	42.36	42.36	42.34	154
1731360420	42.28	-0.5	-1.17	42.28	42.28	42.28	123
1731101160	42.78	0	0.00	42.78	42.78	42.78	0
1731014760	42.78	0.5	1.18	42.78	42.78	42.78	2
1730928360	42.28	1.38	3.37	41.52	42.28	41.52	162
1730841960	40.9	0	0.00	40.9	40.9	40.9	0
1730755560	40.9	-0.16	-0.39	40.9	40.9	40.9	1
1730496360	41.06	-0.84	-2.00	40.659999	41.06	40.659999	75
1730409960	41.9	0	0.00	41.9	41.9	41.9	0
1730323560	41.9	-0.06	-0.14	41.299999	41.9	41.299999	56
1730237160	41.96	0.02	0.05	41.96	41.96	41.96	250
1730147220	41.94	0	0.00	41.94	41.94	41.94	0
1729888020	41.94	0.38	0.91	42.659999	42.68	41.94	713
1729801560	41.56	-1.64	-3.80	41.56	41.56	41.56	1
1729715160	43.2	-0.22	-0.51	43.18	43.2	43.18	46
1729628760	43.42	0	0.00	43.42	43.42	43.42	0
1729542360	43.42	0	0.00	43.42	43.42	43.42	0
1729283160	43.42	-0.54	-1.23	43.42	43.42	43.42	10
1729196760	43.96	1.16	2.71	43.96	43.96	43.96	23
1729110360	42.799999	-0.32	-0.74	42.84	42.84	42.799999	2
1729023960	43.12	0.4	0.94	43.36	43.36	43.12	2
1728937620	42.72	0.92	2.20	42	42.72	42	74
1728678360	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1728591960	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1728505560	41.799999	-0.2	-0.48	41.799999	41.799999	41.799999	5
1728419160	42	0.46	1.11	41.479999	42	41.34	4
1728332760	41.54	-0.74	-1.75	42.34	42.34	41.54	70
1728073560	42.28	-0.1	-0.24	42.28	42.28	42.28	2
1727987220	42.38	0.08	0.19	42.38	42.38	42.38	10
1727900820	42.299999	-0.9	-2.08	43.1	43.1	42.299999	91
1727814420	43.2	-0.22	-0.51	43.2	43.2	43.2	3
1727727960	43.42	0	0.00	43.42	43.42	43.42	0
1727468760	43.42	0.54	1.26	43.42	43.42	43.42	117
1727382360	42.88	-0.3	-0.69	42.88	42.88	42.88	9
1727295960	43.18	0	0.00	43.18	43.18	43.18	0
1727209560	43.18	-0.24	-0.55	44.08	44.08	43.18	2166
1727123160	43.42	0.56	1.31	43.42	43.42	43.42	79
1726864020	42.86	-0.8	-1.83	43.24	43.28	42.86	979
1726777560	43.66	0.06	0.14	43.44	43.66	43.44	31
1726691220	43.6	-0.6	-1.36	43.6	43.6	43.6	28
1726604820	44.2	0	0.00	44.2	44.2	44.2	0
1726518420	44.2	0.44	1.01	44.14	44.2	44.14	2
1726259160	43.76	0	0.00	43.76	43.76	43.76	0
1726172760	43.76	0	0.00	43.76	43.76	43.76	0
1726086360	43.76	0.5	1.16	43.76	43.76	43.76	3
1725999960	43.26	-0.42	-0.96	43.26	43.26	43.26	2
1725913620	43.68	0.46	1.06	43.68	43.68	43.68	5
1725654360	43.22	0	0.00	43.22	43.22	43.22	0
1725567960	43.22	0.1	0.23	43.22	43.22	43.22	50
1725481560	43.12	0.34	0.79	43.12	43.12	43.12	100
1725395160	42.78	0.58	1.37	42.88	42.88	42.78	28
1725308760	42.2	-0.26	-0.61	42.5	42.5	42.2	47

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관