Hot Features
프리미엄
Balfour Beatty Plc (PK) (BAFBF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -10.5982905983 | 5.85 | 5.992 | 5.23 | 1741 | 5.91334099 | CS |
| 4 | 0.002 | 0.0382555470543 | 5.228 | 5.992 | 5.228 | 1375 | 5.87880749 | CS |
| 12 | -0.69 | -11.6554054054 | 5.92 | 6.25 | 5.228 | 1895 | 6.07361758 | CS |
| 26 | 0.18 | 3.56435643564 | 5.05 | 6.25 | 4.76 | 1377 | 5.57772153 | CS |
| 52 | 1.045 | 24.9701314217 | 4.185 | 6.25 | 3.97 | 1385 | 5.20399413 | CS |
| 156 | 1.66 | 46.4985994398 | 3.57 | 6.25 | 2.9 | 1521 | 4.08777281 | CS |
| 260 | 1.85 | 54.7337278107 | 3.38 | 6.25 | 2.28 | 2931 | 3.47606325 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734733740 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734647340 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734560940 | 5.23 | -0.76 | -12.72 | 5.23 | 5.23 | 5.23 | 118 |
| 1734474360 | 5.992 | 0.14 | 2.43 | 5.992 | 5.992 | 5.992 | 2845 |
| 1734388140 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734128940 | 5.85 | 0.62 | 11.85 | 5.85 | 5.85 | 5.85 | 2260 |
| 1734042000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733955600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733869200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733782800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733523600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733437200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733350800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733264400 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1733178000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1732918800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1732746000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1732659600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1732573200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1732314000 | 5.23 | -1.02 | -16.32 | 5.228 | 5.23 | 5.228 | 278 |
| 1732224180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732137780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732051380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731964980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731705780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731619380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731532980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731446580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731360180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731100980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731014580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730928180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730841780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730755380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730496180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730409780 | 6.25 | 0.35 | 5.93 | 6.25 | 6.25 | 5.75 | 6891 |
| 1730323200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730236800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730150400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729891200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729804800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729718400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729632000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729545600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729286400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729200000 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.9 | 500 |
| 1729113600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1729027200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728940800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728681600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728595200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728508800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728422400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728336000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1728076800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727990400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727904000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727817600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727731200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727472000 | 5.92 | -0.1 | -1.66 | 5.92 | 5.92 | 5.92 | 371 |
| 1727386200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727274600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727188200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727101800 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
