Hot Features
프리미엄
Berkshire Hathaway Inc (0R37)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 1.46596858639 | 477.5 | 487 | 473 | 8818 | 477.43505113 | DE |
| 4 | 31 | 6.83572216097 | 453.5 | 487 | 442 | 15855 | 466.70097041 | DE |
| 12 | 20.5 | 4.41810344828 | 464 | 487 | 442 | 14670 | 462.80658203 | DE |
| 26 | 82 | 20.3726708075 | 402.5 | 490 | 400 | 30498 | 439.26581764 | DE |
| 52 | 124.5 | 34.5833333333 | 360 | 490 | 351 | 48698 | 403.37467896 | DE |
| 156 | 202.75 | 71.9609582964 | 281.75 | 490 | 263.575 | 55595 | 348.88661257 | DE |
| 260 | 264.35 | 120.077220077 | 220.15 | 490 | 162.53 | 38527 | 333.41499601 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 487 | 10.5 | 2.20 | 487 | 487 | 487 | 0 |
| 1732728600 | 476.5 | 0 | 0.00 | 476.5 | 476.5 | 476.5 | 13415 |
| 1732642200 | 476.5 | -3.25 | -0.68 | 479.5 | 479.5 | 473 | 12231 |
| 1732555800 | 479.75 | 2.25 | 0.47 | 479.75 | 479.75 | 479.75 | 9871 |
| 1732296600 | 477.5 | 4.5 | 0.95 | 477.5 | 477.5 | 477.5 | 8695 |
| 1732210200 | 473 | 6 | 1.28 | 467 | 473.5 | 467 | 19064 |
| 1732123800 | 467 | -1.5 | -0.32 | 470 | 470.5 | 467 | 9199 |
| 1732037400 | 468.5 | -2.75 | -0.58 | 468.5 | 468.5 | 468.5 | 15344 |
| 1731951000 | 471.25 | 2.25 | 0.48 | 471.25 | 471.25 | 471.25 | 14290 |
| 1731691800 | 469 | 0.75 | 0.16 | 469 | 469 | 469 | 14485 |
| 1731605400 | 468.25 | 1.75 | 0.38 | 468.25 | 468.25 | 468.25 | 8185 |
| 1731519000 | 466.5 | -0.75 | -0.16 | 466.5 | 466.5 | 466.5 | 91795 |
| 1731432600 | 467.25 | -1 | -0.21 | 453 | 468.5 | 448.25 | 11804 |
| 1731346200 | 468.25 | 5.75 | 1.24 | 468.25 | 468.25 | 468.25 | 16324 |
| 1731087000 | 462.5 | -0.5 | -0.11 | 462.5 | 462.5 | 462.5 | 9553 |
| 1731000600 | 463 | 1.75 | 0.38 | 463 | 463 | 463 | 17013 |
| 1730914200 | 461.25 | 17.5 | 3.94 | 461.25 | 461.25 | 461.25 | 25553 |
| 1730827800 | 443.75 | 1.75 | 0.40 | 443.75 | 443.75 | 443.75 | 6827 |
| 1730741400 | 442 | -11.5 | -2.54 | 442 | 442 | 442 | 14915 |
| 1730482200 | 453.5 | -1.5 | -0.33 | 453.5 | 453.5 | 453.5 | 5694 |
| 1730395800 | 455 | -1.75 | -0.38 | 455 | 455 | 455 | 13173 |
| 1730309400 | 456.75 | -2.75 | -0.60 | 450.5 | 457.5 | 450.5 | 8673 |
| 1730223000 | 459.5 | -1.25 | -0.27 | 459.5 | 459.5 | 459.5 | 23811 |
| 1730136600 | 460.75 | 5.25 | 1.15 | 460.75 | 460.75 | 460.75 | 8001 |
| 1729873800 | 455.5 | -1 | -0.22 | 455.5 | 455.5 | 455.5 | 6443 |
| 1729787400 | 456.5 | -4.25 | -0.92 | 456.5 | 456.5 | 456.5 | 5989 |
| 1729701000 | 460.75 | 0.25 | 0.05 | 460.75 | 460.75 | 460.75 | 7236 |
| 1729614600 | 460.5 | -2 | -0.43 | 460.5 | 460.5 | 460.5 | 16487 |
| 1729528200 | 462.5 | -1.5 | -0.32 | 462.5 | 462.5 | 462.5 | 7694 |
| 1729269000 | 464 | -2.75 | -0.59 | 464 | 464 | 464 | 16623 |
| 1729182600 | 466.75 | 1.75 | 0.38 | 466.75 | 466.75 | 466.75 | 131692 |
| 1729096200 | 465 | 0.5 | 0.11 | 465 | 465 | 465 | 13751 |
| 1729009800 | 464.5 | 2.25 | 0.49 | 464.5 | 464.5 | 464.5 | 7946 |
| 1728923400 | 462.25 | -0.5 | -0.11 | 462.25 | 462.25 | 462.25 | 9655 |
| 1728664200 | 462.75 | 3.75 | 0.82 | 462.75 | 462.75 | 462.75 | 8893 |
| 1728577800 | 459 | -1 | -0.22 | 459 | 459 | 459 | 10855 |
| 1728491400 | 460 | 0.75 | 0.16 | 460 | 460 | 460 | 5622 |
| 1728405000 | 459.25 | 0 | 0.00 | 459.25 | 459.25 | 459.25 | 5616 |
| 1728318600 | 459.25 | -0.5 | -0.11 | 458 | 460.5 | 458 | 8196 |
| 1728059400 | 459.75 | 2.5 | 0.55 | 459.75 | 459.75 | 459.75 | 5295 |
| 1727973000 | 457.25 | -2.25 | -0.49 | 457.25 | 457.25 | 457.25 | 6713 |
| 1727886600 | 459.5 | -0.75 | -0.16 | 459.5 | 459.5 | 459.5 | 3970 |
| 1727800200 | 460.25 | 0 | 0.00 | 460.25 | 460.25 | 460.25 | 8703 |
| 1727713800 | 460.25 | 2.25 | 0.49 | 460.25 | 460.25 | 460.25 | 9796 |
| 1727454600 | 458 | 2.5 | 0.55 | 458 | 458 | 458 | 17927 |
| 1727368200 | 455.5 | 3 | 0.66 | 455.5 | 455.5 | 455.5 | 7250 |
| 1727281800 | 452.5 | -2.5 | -0.55 | 452.5 | 452.5 | 452.5 | 6557 |
| 1727195400 | 455 | -1.5 | -0.33 | 455 | 455 | 455 | 6624 |
| 1727109000 | 456.5 | -0.5 | -0.11 | 456.5 | 456.5 | 456.5 | 45099 |
| 1726849800 | 457 | -4.75 | -1.03 | 457 | 457 | 457 | 18538 |
| 1726763400 | 461.75 | 0.75 | 0.16 | 458 | 462 | 458 | 7403 |
| 1726677000 | 461 | 2.25 | 0.49 | 461 | 461 | 461 | 9370 |
| 1726590600 | 458.75 | 7.75 | 1.72 | 458.75 | 458.75 | 458.75 | 38111 |
| 1726504200 | 451 | -3.5 | -0.77 | 451 | 451 | 451 | 14607 |
| 1726245000 | 454.5 | 2.5 | 0.55 | 454.5 | 454.5 | 454.5 | 5849 |
| 1726158600 | 452 | 2 | 0.44 | 452 | 452 | 452 | 8291 |
| 1726072200 | 450 | -13.75 | -2.96 | 450 | 451.25 | 448 | 7792 |
| 1725985800 | 463.75 | -0.5 | -0.11 | 463.75 | 463.75 | 463.75 | 5410 |
| 1725899400 | 464.25 | 0.25 | 0.05 | 464.25 | 464.25 | 464.25 | 7726 |
| 1725640200 | 464 | -5 | -1.07 | 464 | 464 | 464 | 11940 |
| 1725553800 | 469 | -9.5 | -1.99 | 469 | 469 | 469 | 21265 |
| 1725467400 | 478.5 | -3.5 | -0.73 | 490 | 490 | 477 | 10486 |
| 1725381000 | 482 | 3.75 | 0.78 | 476 | 482.25 | 474.5 | 33323 |
| 1725294600 | 478.25 | 6.75 | 1.43 | 478.25 | 478.25 | 478.25 | 2118 |
| 1725035400 | 471.5 | 4.25 | 0.91 | 471.5 | 471.5 | 471.5 | 14640 |
| 1724949000 | 467.25 | 7.75 | 1.69 | 467.25 | 467.25 | 467.25 | 8028 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
