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

다우존스 지수

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

등록

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

Bae Systems Plc (PK) (BAESY)

87.86

3.12

(3.68%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.01	4.78234943351	83.85	88	80.75	834658	82.97234629	DR
4	25.34	40.5310300704	62.52	88	61.9	1298762	77.13324863	DR
12	30.09	52.0858577116	57.77	88	56.19	625237	72.13729164	DR
26	16.89	23.7987882204	70.97	88	56.19	401100	70.34109373	DR
52	20.68	30.7829711224	67.18	88	56.19	328313	69.18566598	DR
156	49.3	127.852697095	38.56	88	33.64	282503	55.2664269	DR
260	64.12	270.092670598	23.74	88	19.8	282945	44.51913994	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	87.86	3.12	3.68	85.68	88	84.74	279936
1741901340	84.74	0.37	0.44	82.85	85	82.72	268321
1741814940	84.37	2.52	3.08	82.22	84.38	81.86	450412
1741728480	81.85	-0.91	-1.10	83.44	83.92	81.13	793969
1741641600	82.76	-0.34	-0.41	81.66	82.77	81.17	1624543
1741386000	83.1	-2.16	-2.53	83.85	85.08	80.75	1036047
1741300140	85.26	-1.39	-1.60	84.43	86.05	84.23	849571
1741213440	86.65	1.95	2.30	84.56	87.44	83.6	3226217
1741126800	84.7	-2.06	-2.37	80.73	86.4	79.87	1887539
1741040760	86.76	13.62	18.62	82.25	87.154737	81.2717	1866909
1740781260	73.14	2.01	2.83	71.3	73.75	71.16	1598240
1740695340	71.13	2.06	2.98	70.82	71.55	69.87	1307102
1740608400	69.07	-1.35	-1.92	68.63	70.05	68.59	1151985
1740522480	70.42	3.78	5.67	69.35	71.34	68.25	5923784
1740435600	66.64	1.69	2.60	65.959999	67	65.629999	472365
1740176400	64.95	-0.35	-0.54	63.75	65.5	63.23	930334
1740090480	65.3	-2.81	-4.13	65.69	67.925	64.92	704575
1740003960	68.11	0.48	0.71	67.45	68.11	67.08	170207
1739917740	67.63	5.73	9.26	68.16	68.27	67.2725	267270
1739572020	61.9	-1.17	-1.86	62.52	62.66	61.9	147081
1739485320	63.07	3.87	6.54	62.07	63.09	61.99	275771
1739398920	59.2	-0.9	-1.50	59.81	60.49	59.18	172338
1739312940	60.1	1.63	2.79	58.94	60.18	58.795	185301
1739226000	58.47	-0.9	-1.52	58.11	58.9	58.11	151160
1738967160	59.37	0.41	0.70	59.87	59.89	59.2301	101011
1738880400	58.96	-1.76	-2.90	59.16	60	58.71	166643
1738794000	60.72	0.33	0.55	60.74	60.89	60.44	157395
1738708080	60.39	-1.11	-1.80	60.37	60.7575	60.31	184495
1738621740	61.5	0.71	1.17	60.43	62.02	60.39	304461
1738362000	60.79	0.55	0.91	60.75	61.11	60.475	129100
1738276080	60.24	0.69	1.16	60.004	60.735	59.83	749312
1738189740	59.55	-2.7	-4.34	60.26	60.57	59.28	935148
1738103280	62.25	-0.14	-0.22	62.57	62.64	62.072	277169
1738016820	62.39	0.62	1.00	61.66	62.39	61.56	355388
1737757440	61.77	-0.28	-0.45	61.82	62.03	61.55	122530
1737671220	62.05	0.54	0.88	61.89	62.513	61.71	405044
1737584640	61.51	-0.54	-0.87	62.07	62.21	61.27	206279
1737498540	62.05	2.26	3.77	60.64	62.05	60.6	267658
1737152880	59.795	-0.1	-0.16	59.74	59.9299	59.53	216524
1737066420	59.89	1.15	1.96	59.06	59.92	58.85	360043
1736979720	58.74	0.5	0.86	58.43	58.74	57.96	143014
1736893380	58.24	0.38	0.66	57.89	58.28	57.75	155033
1736806800	57.86	-0.6	-1.03	56.76	57.86	56.76	238557
1736547720	58.46	-0.48	-0.81	58.22	58.68	58	230779
1736375340	58.94	1.57	2.74	58.51	58.957	58.2	173460
1736288940	57.37	0.42	0.74	57.65	57.73	57.1825	566324
1736202360	56.9489	-0.46	-0.80	56.85	57.52	56.55	943452
1735942980	57.407	0.52	0.91	57.1601	57.58	56.965	177716
1735856700	56.89	-0.27	-0.47	57.2	57.58	56.72	151345
1735683960	57.16	-0.16	-0.28	58	58	56.61	112289
1735597740	57.32	-0.75	-1.29	57.51	57.73	57.12	151777
1735338000	58.07	0.28	0.48	57.95	58.14	57.75	243745
1735252020	57.79	0.15	0.26	58.04	59.37	57.2643	166999
1735078200	57.64	-0.2	-0.35	56.19	58.15	56.19	80109
1734992400	57.84	-0.31	-0.53	58.63	58.79	57.74	231578
1734733200	58.15	-0.05	-0.09	57.77	58.66	57.77	222642
1734646800	58.2	-0.57	-0.97	58.8	58.93	58.08	466013
1734560940	58.77	-0.6	-1.01	59.78	59.87	58.46	166012
1734474360	59.37	-1.1	-1.82	59.7999	59.97	59.22	165514
1734388140	60.47	0.12	0.20	60.76	61.14	60.37	345544

Bae Systems (PK)

DJ Emerging Markets Heal...

DJ US MidCap Value

DJ BRIC 50 DR Index USD

Inv Rafi Us 100

Cardiff Property

DJ US Gas Water and Mult...

Mitsu Hc Cap.23

Wumart Stores (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관