기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
British American Tobacco Plc | BATS | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
2,344.00 | 2,325.00 | 2,355.00 | 2,326.00 | 2,337.00 |
산업 분야 |
---|
TOBACCO |
BATS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2,301.00 | 2,389.00 | 2,281.00 | 2,336.03 | 7,168,798 | 25.00 | 1.09% |
1개월 | 2,412.00 | 2,432.00 | 2,252.00 | 2,325.37 | 7,566,023 | -86.00 | -3.57% |
3개월 | 2,373.50 | 2,499.00 | 2,252.00 | 2,354.64 | 6,918,777 | -47.50 | -2.00% |
6개월 | 2,468.50 | 2,570.00 | 2,233.00 | 2,366.72 | 5,522,790 | -142.50 | -5.77% |
1년 | 2,978.50 | 3,022.00 | 2,233.00 | 2,467.66 | 4,616,698 | -652.50 | -21.91% |
3년 | 2,730.50 | 3,645.00 | 2,233.00 | 2,830.03 | 3,910,241 | -404.50 | -14.81% |
5년 | 2,909.00 | 3,645.00 | 2,233.00 | 2,846.69 | 4,022,026 | -583.00 | -20.04% |
BATS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 2,326.00 | -11.00 | -0.47% | 2,344.00 | 2,355.00 | 2,325.00 | 2,966,739 |
26 4월(4) 2024 | 2,337.00 | -9.00 | -0.38% | 2,348.00 | 2,359.00 | 2,323.00 | 8,145,002 |
25 4월(4) 2024 | 2,346.00 | -14.00 | -0.59% | 2,368.00 | 2,378.00 | 2,344.00 | 4,696,817 |
24 4월(4) 2024 | 2,360.00 | 0.00 | 0.00% | 2,377.00 | 2,389.00 | 2,360.00 | 6,531,326 |
23 4월(4) 2024 | 2,360.00 | 50.00 | 2.16% | 2,349.00 | 2,365.00 | 2,338.00 | 4,350,199 |
20 4월(4) 2024 | 2,310.00 | 17.00 | 0.74% | 2,301.00 | 2,316.00 | 2,281.00 | 12,120,644 |
19 4월(4) 2024 | 2,293.00 | 17.00 | 0.75% | 2,292.00 | 2,309.00 | 2,287.00 | 3,585,746 |
18 4월(4) 2024 | 2,276.00 | 9.00 | 0.40% | 2,267.00 | 2,288.00 | 2,252.00 | 4,685,632 |
17 4월(4) 2024 | 2,267.00 | -20.00 | -0.87% | 2,270.00 | 2,275.00 | 2,257.00 | 6,017,027 |
16 4월(4) 2024 | 2,287.00 | -20.00 | -0.87% | 2,300.00 | 2,304.00 | 2,276.00 | 4,864,045 |
13 4월(4) 2024 | 2,307.00 | 4.00 | 0.17% | 2,306.00 | 2,330.00 | 2,298.00 | 5,296,795 |
12 4월(4) 2024 | 2,303.00 | -5.00 | -0.22% | 2,308.00 | 2,320.00 | 2,299.00 | 4,327,640 |
11 4월(4) 2024 | 2,308.00 | -10.00 | -0.43% | 2,339.00 | 2,350.00 | 2,301.00 | 17,019,861 |
10 4월(4) 2024 | 2,318.00 | -14.00 | -0.60% | 2,332.00 | 2,342.00 | 2,316.00 | 15,153,831 |
09 4월(4) 2024 | 2,332.00 | 3.00 | 0.13% | 2,330.00 | 2,342.00 | 2,317.00 | 4,952,523 |
06 4월(4) 2024 | 2,329.00 | -27.00 | -1.15% | 2,335.00 | 2,351.00 | 2,324.00 | 13,196,152 |
05 4월(4) 2024 | 2,356.00 | -20.00 | -0.84% | 2,373.00 | 2,373.00 | 2,348.00 | 7,174,414 |
04 4월(4) 2024 | 2,376.00 | -28.00 | -1.16% | 2,391.00 | 2,402.00 | 2,372.00 | 10,814,288 |
03 4월(4) 2024 | 2,404.00 | -2.00 | -0.08% | 2,412.00 | 2,432.00 | 2,404.00 | 3,256,476 |
29 3월(3) 2024 | 2,406.00 | 17.00 | 0.71% | 2,386.50 | 2,411.00 | 2,384.50 | 3,770,415 |
28 3월(3) 2024 | 2,389.00 | 23.00 | 0.97% | 2,365.00 | 2,391.50 | 2,349.00 | 8,248,221 |