Barclays plc【B1CS34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Barclays plc (B1CS34)

85.05

-1.71

(-1.97%)

마감 29 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.61	-2.97741273101	87.66	88.84	84.96	124	87.90731183	DR
4	3.05	3.71951219512	82	89.7	77.07	62	84.53080472	DR
12	10.92	14.730878187	74.13	89.7	73.65	96	81.01078974	DR
26	17.01	25	68.04	89.7	59.22	189	67.87444773	DR
52	47.61	127.163461538	37.44	89.7	35.8	353	54.98691452	DR
156	26.9	46.2596732588	58.15	89.7	31.26	529	44.60295088	DR
260	54.79	181.064111038	30.26	89.7	30.26	619	48.41418155	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738013340	86.76	0.5	0.58	86.29	86.76	86.29	13
1737754200	86.26	0.21	0.24	86.05	86.94	86.05	124
1737667800	86.05	0	0.00	86.05	86.05	86.05	0
1737581400	86.05	-2.79	-3.14	86.76	86.94	86.05	64
1737495000	88.84	3.68	4.32	87.66	88.84	87.12	235
1737408600	85.16	-1.44	-1.66	85.16	85.16	85.16	1
1737149400	86.6	2.61	3.11	85	86.6	85	60
1737062940	83.99	-0.01	-0.01	89.7	89.7	83.99	153
1736976540	84	6.93	8.99	89.11	89.11	84	28
1736890140	77.07	0	0.00	77.07	77.07	77.07	0
1736803740	77.07	-0.85	-1.09	77.07	77.07	77.07	13
1736544540	77.92	-2.08	-2.60	79.97	79.97	77.8	35
1736458140	80	-0.55	-0.68	80	80	80	1
1736371740	80.55	-1.6	-1.95	79.98	80.55	77.9	161
1736285400	82.15	-0.8	-0.96	82.15	82.15	82.15	10
1736198940	82.95	1.65	2.03	79.98	83.3	79.98	40
1735939740	81.3	0.7	0.87	81.36	82	81.27	8
1735853400	80.6	-1.4	-1.71	82	82	79.98	50
1735594200	82	-0.24	-0.29	82	82	82	1
1735334940	82.24	-0.76	-0.92	82.56	82.56	81.76	39
1735248540	83	1.4	1.72	82.6	83	82.35	508
1734989340	81.6	3.04	3.87	78.56	81.6	78.56	366
1734730200	78.56	-1.2	-1.50	78.96	78.96	78.56	12
1734643800	79.76	-4.04	-4.82	84.64	84.64	79.76	261
1734557400	83.8	0.76	0.92	83.52	83.8	83.52	429
1734470940	83.04	-0.24	-0.29	83.28	83.28	83.04	5
1734384540	83.28	1.52	1.86	83.6	83.6	83.04	98
1734125340	81.76	0.08	0.10	81.92	81.92	81.76	34
1734039000	81.68	-0.4	-0.49	82.24	82.5	81.68	19
1733952540	82.08	1.36	1.68	82.32	82.49	81.52	29
1733866140	80.72	-1.68	-2.04	82.72	82.72	80.72	121
1733779740	82.4	0.16	0.19	82.8	82.8	82.4	4
1733520600	82.24	0.68	0.83	81.93	82.24	81.84	14
1733434200	81.56	0.66	0.82	81.56	81.56	81.56	65
1733347800	80.9	-0.7	-0.86	81.68	81.68	80.4	53
1733261340	81.6	0.4	0.49	82.56	82.56	81.2	85
1733174940	81.2	-1.04	-1.26	81.44	81.92	80.9	269
1732915740	82.24	3.75	4.78	82.32	82.32	78.56	115
1732829400	78.49	0.81	1.04	80.11	80.11	78.48	5
1732743000	77.68	1.12	1.46	77.36	78.24	77.36	78
1732656600	76.56	-1.36	-1.75	77.2	77.2	76.16	35
1732570140	77.92	2.49	3.30	77.68	77.92	77.35	123
1732310940	75.43	-2.47	-3.17	75.12	76	75.12	223
1732224600	77.9	1.98	2.61	75.92	77.9	75.92	476
1732051800	75.92	-0.08	-0.11	74.8	75.92	74.8	22
1731965340	76	0.89	1.18	76.24	76.24	76	81
1731619800	75.11	-1.84	-2.39	76.88	76.88	75.1	53
1731533400	76.95	0.75	0.98	76.48	77.2	76.48	44
1731446940	76.2	-1.7	-2.18	76.88	76.88	76.2	23
1731360540	77.9	2.4	3.18	78.48	78.48	77.9	104
1731101400	75.5	0	0.00	75.5	75.65	75.5	14
1731014940	75.5	-2.49	-3.19	76.4	76.4	75.5	40
1730928600	77.99	4.14	5.61	77.07	77.99	76.02	65
1730842200	73.85	0.56	0.76	74.13	74.34	73.65	68
1730755800	73.29	1.54	2.15	74.76	74.76	73.22	27
1730496600	71.75	0	0.00	71.75	71.75	71.75	0
1730410200	71.75	-1.68	-2.29	73.43	73.43	71.75	11
1730323800	73.43	1.54	2.14	72.8	74.62	72.8	90
1730237340	71.89	-0.84	-1.15	72.52	72.52	71.75	68
1730151000	72.73	-0.37	-0.51	71.75	72.73	71.75	41

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관