Bae Systems Plc (PK)【BAESF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Bae Systems Plc (PK) (BAESF)
Bae Systems Plc (PK) (BAESF) 과거

Bae Systems Plc (PK) (BAESF)

15.94

0.14

(0.89%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.84	-5.00595947557	16.78	16.85	15.424	81925	16.06634699	CS
4	-1.56	-8.91428571429	17.5	18	15.424	31753	16.45745074	CS
12	-1.0099	-5.95814724571	16.9499	18.18	15.424	21178	16.69948248	CS
26	-1.79	-10.0958826847	17.73	18.26	15.424	17440	16.86999347	CS
52	2.5555	19.0929806866	13.3845	18.26	12.85	35991	15.95307702	CS
156	8.59	116.870748299	7.35	18.26	6.88	24547	12.8680387	CS
260	8.78	122.625698324	7.16	18.26	5	35935	9.71902125	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	15.8	-0.34	-2.12	16	16	15.76	19420
1733178180	16.142	0.64	4.14	15.71	16.142	15.67	267328
1732918200	15.5	-1.3	-7.74	15.77	16	15.424	34690
1732746540	16.8	0	0.00	16.78	16.85	16.25	6263
1732660140	16.8	0.3	1.82	16.25	16.8	16.219999	147680
1732573560	16.5	-0.14	-0.81	16.5	16.75	16.19	9469
1732314000	16.635	0.04	0.21	16.81	17.23	16.6	8396
1732227900	16.6	0.24	1.47	16.469999	17.04	16.379999	12977
1732141740	16.36	-0.79	-4.61	17.07	17.81	16.329999	11644
1732054800	17.15	0.93	5.73	16.329999	17.15	16.329999	8018
1731968640	16.219999	-0.58	-3.45	16.8	16.8	16.11	5173
1731709260	16.8	0.27	1.63	16.12	16.82	16.0399	9024
1731622800	16.530999	-0.62	-3.61	17.48	17.48	16.530999	10810
1731536760	17.15	-0.8	-4.46	17.6	17.65	16.83	7102
1731450480	17.95	0.15	0.84	17.66	17.95	17.65	3403
1731363600	17.8	-0.15	-0.84	17.7	17.95	17.7	4952
1731104400	17.95	0.05	0.27	17.84	17.95	17.52	6715
1731018540	17.901	0.55	3.18	17.7	18	17.67	23733
1730931600	17.35	0.83	4.99	17.5	17.5	17.05	6533
1730845680	16.524999	0.15	0.95	16.36	16.8	16.35	8655
1730759160	16.37	0.06	0.37	16.85	16.85	16.05	31419
1730496420	16.309999	0.25	1.56	16.309999	16.86	16.3	5671
1730409780	16.059999	-0.11	-0.68	16.2	16.51	16.05	24917
1730323500	16.17	-0.38	-2.30	16.32	17	16.17	8510
1730237280	16.55	-0.08	-0.50	16.5	17.15	16.3799	4001
1730150880	16.6325	-0.08	-0.48	16.75	16.84	16.52	62471
1729891500	16.712499	-0.64	-3.67	17	17.12	16.59	3833
1729805160	17.35	0.37	2.20	16.8	17.4	16.719999	3668
1729718940	16.976	-0.38	-2.21	17.37	17.37	16.976	5672
1729632300	17.36	0.01	0.07	17.3	17.435	17.08	6768
1729545600	17.3475	-0.06	-0.32	17.5475	17.5525	17	4435
1729286400	17.4025	0.13	0.77	17.5	17.65	17.17	5787
1729200000	17.27	0.27	1.56	17.19	17.4575	17.19	2116
1729113960	17.005	-0.1	-0.56	17.2125	17.2125	16.719999	30886
1729027680	17.1	0.33	1.97	17.165	17.205	16.649999	9513
1728941220	16.77	0.21	1.27	16.68	17.14	16.68	4260
1728681900	16.559999	0.4	2.48	16.6	16.657499	16.469999	13742
1728595560	16.16	-0.59	-3.52	16.75	16.75	16.16	12065
1728508800	16.75	-0.55	-3.18	17.3	17.36	16.75	65902
1728422580	17.3	-0.2	-1.14	17.25	17.3	16.85	5942
1728336000	17.5	0.43	2.49	17.41	17.5	16.82	33229
1728077220	17.0744	0.01	0.06	16.975	17.433	16.8	128109
1727990760	17.065	-0.22	-1.24	17.37	17.37	16.78	8611
1727904000	17.28	0.26	1.53	17.2	17.5	16.91	13540
1727818140	17.02	0.57	3.47	16.8	17.02	16.75	12845
1727731380	16.45	-0.55	-3.24	16.7	16.7925	16.34	9645
1727472000	17	0.19	1.12	16.806	17.06	16.5	22003
1727386200	16.8125	-0.09	-0.52	16.8125	16.8125	16.5	2892
1727299200	16.9	-0.3	-1.74	17.2075	17.3	16.85	2850
1727212800	17.2	0.35	2.08	16.8	17.2	16.8	1243
1727126940	16.85	-0.47	-2.71	17.15	17.22	16.85	2713
1726867200	17.32	0.5	2.97	17.27	17.35	16.53	5099
1726781220	16.82	-0.14	-0.83	17.63	17.63	16.82	5958
1726694460	16.96	0.06	0.36	17.0175	17.45	16.85	1999
1726608240	16.9	-1.22	-6.73	17.25	17.25	16.9	15315
1726521720	18.12	0.57	3.24	18.18	18.18	17.42	5507
1726262940	17.552	-0.02	-0.10	17.73	18.11	17.36	40675
1726176540	17.57	0.72	4.27	17.13	17.57	17.04	12139
1726090140	16.85	-0.14	-0.81	16.9499	17.38	16.66	1581
1726003500	16.9875	-0.09	-0.50	17.18	17.18	16.9	11028
1725917160	17.0725	0.15	0.90	17.1525	17.1525	16.84	5393
1725658020	16.92	-0.21	-1.20	17.5225	17.61	16.92	5417
1725571440	17.125	0	0.03	17.3	17.52	17	53019
1725485040	17.12	0.04	0.25	17.55	17.68	17	7476

Bae Systems (PK)

B and M European Value R... (PK)

Blue Ridge Real Estate (PK)

Fit After Fifty (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관