Hot Features
프리미엄
Babcock International Group PLC (BW3)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 7.54052149401 | 7.095 | 7.695 | 7.095 | 2051 | 7.4078508 | DE |
| 4 | 1.635 | 27.2727272727 | 5.995 | 7.695 | 5.86 | 2337 | 6.71012433 | DE |
| 12 | 1.29 | 20.3470031546 | 6.34 | 7.695 | 5.69 | 2085 | 6.31551483 | DE |
| 26 | 1.315 | 20.8234362629 | 6.315 | 7.695 | 5.365 | 2020 | 6.09439667 | DE |
| 52 | 2.06 | 36.9838420108 | 5.57 | 7.695 | 5.365 | 3823 | 6.14709078 | DE |
| 156 | 3.1150001 | 68.9922518049 | 4.5149999 | 7.695 | 4.325 | 4138 | 5.86545114 | DE |
| 260 | 3.1150001 | 68.9922518049 | 4.5149999 | 7.695 | 4.325 | 4138 | 5.86545114 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 7.4 | -0.03 | -0.40 | 7.28 | 7.55 | 7.28 | 4024 |
| 1739482020 | 7.43 | -0.04 | -0.54 | 7.45 | 7.515 | 7.305 | 4833 |
| 1739395620 | 7.47 | 0.22 | 3.03 | 7.395 | 7.47 | 7.395 | 695 |
| 1739309220 | 7.25 | 0.06 | 0.83 | 7.235 | 7.25 | 7.235 | 575 |
| 1739222820 | 7.19 | 0.02 | 0.21 | 7.095 | 7.19 | 7.095 | 128 |
| 1738963620 | 7.175 | 0.27 | 3.91 | 7.075 | 7.175 | 7.075 | 869 |
| 1738877220 | 6.905 | 0.3 | 4.54 | 6.64 | 7.345 | 6.64 | 11199 |
| 1738790820 | 6.605 | -0.07 | -1.05 | 6.5199999 | 6.605 | 6.43 | 1317 |
| 1738704420 | 6.675 | 0.18 | 2.69 | 6.5 | 6.675 | 6.5 | 400 |
| 1738618020 | 6.5 | 0 | 0.00 | 6.38 | 6.545 | 6.38 | 1616 |
| 1738358820 | 6.5 | 0.26 | 4.08 | 6.325 | 6.5 | 6.325 | 2377 |
| 1738272420 | 6.245 | 0 | 0.00 | 6.245 | 6.245 | 6.245 | 0 |
| 1738186020 | 6.245 | -0.16 | -2.42 | 6.43 | 6.43 | 6.245 | 1470 |
| 1738099620 | 6.4 | 0.13 | 1.99 | 6.22 | 6.4 | 6.22 | 1119 |
| 1738013220 | 6.275 | 0.06 | 0.88 | 6.1449999 | 6.275 | 6.13 | 4523 |
| 1737754020 | 6.22 | 0.23 | 3.75 | 6.085 | 6.22 | 6.065 | 4436 |
| 1737667620 | 5.995 | 0 | 0.08 | 5.91 | 5.995 | 5.9 | 2226 |
| 1737581220 | 5.99 | 0.12 | 2.04 | 5.98 | 5.99 | 5.955 | 887 |
| 1737494820 | 5.87 | -0.08 | -1.34 | 5.965 | 5.965 | 5.86 | 630 |
| 1737408420 | 5.95 | -0.1 | -1.65 | 5.995 | 5.995 | 5.925 | 1075 |
| 1737149220 | 6.05 | 0.06 | 1.00 | 5.95 | 6.05 | 5.95 | 460 |
| 1737062820 | 5.99 | 0.07 | 1.18 | 5.9 | 5.99 | 5.9 | 950 |
| 1736976420 | 5.92 | 0.19 | 3.23 | 5.94 | 5.94 | 5.92 | 159 |
| 1736890020 | 5.735 | -0.06 | -1.04 | 5.735 | 5.735 | 5.735 | 200 |
| 1736803620 | 5.795 | -0.13 | -2.11 | 5.75 | 5.805 | 5.69 | 5369 |
| 1736544420 | 5.92 | 0.02 | 0.34 | 5.955 | 5.955 | 5.92 | 2100 |
| 1736458020 | 5.9 | -0.01 | -0.08 | 5.905 | 5.905 | 5.9 | 1001 |
| 1736371620 | 5.905 | -0.07 | -1.09 | 6.005 | 6.005 | 5.905 | 286 |
| 1736285220 | 5.97 | -0.01 | -0.08 | 5.97 | 5.97 | 5.965 | 2100 |
| 1736198820 | 5.975 | -0.14 | -2.29 | 6.0199999 | 6.0199999 | 5.91 | 336 |
| 1735939620 | 6.115 | 0.11 | 1.75 | 6.115 | 6.115 | 6.115 | 30 |
| 1735853220 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735594020 | 6.01 | -0.04 | -0.66 | 5.905 | 6.01 | 5.905 | 2048 |
| 1735334820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734989220 | 6.05 | 0 | 0.08 | 6.09 | 6.09 | 5.97 | 369 |
| 1734730020 | 6.045 | -0.03 | -0.41 | 5.93 | 6.045 | 5.915 | 2350 |
| 1734643620 | 6.07 | 0.01 | 0.17 | 6.07 | 6.07 | 6.07 | 740 |
| 1734557220 | 6.0599999 | 0.02 | 0.33 | 6.065 | 6.065 | 6.0599999 | 1002 |
| 1734470820 | 6.04 | -0.17 | -2.66 | 6.2 | 6.2 | 6.04 | 95 |
| 1734384420 | 6.205 | 0.16 | 2.56 | 6.0599999 | 6.205 | 6.0599999 | 902 |
| 1734125220 | 6.05 | -0.01 | -0.17 | 6.035 | 6.055 | 6 | 4035 |
| 1734038820 | 6.0599999 | 0 | 0.00 | 6.085 | 6.085 | 6.0599999 | 10200 |
| 1733952420 | 6.0599999 | 0.06 | 1.00 | 5.95 | 6.0599999 | 5.95 | 980 |
| 1733866020 | 6 | -0.04 | -0.58 | 6.08 | 6.08 | 6 | 1345 |
| 1733779620 | 6.035 | -0.37 | -5.70 | 6.295 | 6.3 | 6.035 | 18005 |
| 1733520420 | 6.4 | -0.07 | -1.01 | 6.345 | 6.4 | 6.345 | 551 |
| 1733434020 | 6.465 | 0.19 | 3.03 | 6.37 | 6.51 | 6.37 | 418 |
| 1733347620 | 6.275 | -0.07 | -1.10 | 6.29 | 6.29 | 6.275 | 23 |
| 1733261220 | 6.345 | 0.23 | 3.68 | 6.305 | 6.45 | 6.225 | 1225 |
| 1733174820 | 6.12 | -0.15 | -2.39 | 6.05 | 6.235 | 6.05 | 3349 |
| 1732915620 | 6.2699999 | -0.04 | -0.63 | 6.2699999 | 6.2699999 | 6.2699999 | 650 |
| 1732829220 | 6.3099999 | 0 | 0.00 | 6.17 | 6.315 | 6.17 | 482 |
| 1732742820 | 6.3099999 | 0.06 | 1.04 | 6.3099999 | 6.3099999 | 6.3099999 | 200 |
| 1732656420 | 6.245 | -0.07 | -1.03 | 6.3099999 | 6.36 | 6.245 | 370 |
| 1732570020 | 6.3099999 | -0.04 | -0.63 | 6.34 | 6.34 | 6.3099999 | 1695 |
| 1732310820 | 6.35 | 0.09 | 1.36 | 6.405 | 6.465 | 6.325 | 2992 |
| 1732224420 | 6.265 | 0 | 0.00 | 6.26 | 6.365 | 6.16 | 3321 |
| 1732138020 | 6.265 | 0 | 0.00 | 6.4 | 6.475 | 6.265 | 5714 |
| 1732051620 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1731965220 | 6.265 | 0.02 | 0.32 | 6.095 | 6.265 | 6.095 | 2748 |
