Bellevue Healthcare Trust Plc【BBH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Bellevue Healthcare Trust Plc (BBH)
Bellevue Healthcare Trust Plc (BBH) 과거

Bellevue Healthcare Trust Plc (BBH)

139.60

-0.60

(-0.43%)

마감 24 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4	-2.78551532033	143.6	144.2	139	1094672	141.57963459	DE
4	-6	-4.12087912088	145.6	148.4	139	1802482	145.07756048	DE
12	-1.6	-1.13314447592	141.2	150.2	133.4	1839829	142.56886967	DE
26	-16.4	-10.5128205128	156	158.8	129.4	1544409	143.74428621	DE
52	-11.2	-7.42705570292	150.8	158.8	129.4	1613197	144.92173229	DE
156	-35.4	-20.2285714286	175	193.4	119.4	1304200	150.74935921	DE
260	-17.4	-11.0828025478	157	209.5	98.8	1217450	160.10826816	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	139.6	-0.6	-0.43	140.6	141	139	1997727
1740072600	140.19999	-1.6	-1.13	141.8	142	139.8	1888712
1739986200	141.8	0	0.00	141.4	141.8	140.8	1132854
1739899800	141.8	-1	-0.70	142.8	142.8	141	1072995
1739813400	142.8	-0.6	-0.42	144.19999	144.19999	142.8	650458
1739554200	143.4	-0.8	-0.55	143.6	144.19999	143.19999	728339
1739467800	144.19999	0.6	0.42	144	145	143.6	1404234
1739381400	143.6	-1.2	-0.83	144.4	144.8	143.6	2347200
1739295000	144.8	0.2	0.14	145.6	145.6	144.6	3823075
1739208600	144.6	0	0.00	145.8	145.8	144.4	1593767
1738949400	144.6	-2.8	-1.90	147.19999	147.19999	144.6	1415384
1738863000	147.4	0.4	0.27	147.6	148.4	147.19999	5107802
1738776600	147	0.4	0.27	146	147.19999	145.8	789212
1738690200	146.6	-0.2	-0.14	146	147.19999	145	2434478
1738603800	146.8	-0.4	-0.27	145.8	147	144	2222468
1738344600	147.19999	0.4	0.27	147.6	148	147.19999	827572
1738258200	146.8	1.8	1.24	145.6	147	145.4	692012
1738171800	145	-1.6	-1.09	145.4	147	144.4	1253529
1738085400	146.6	1.2	0.83	145.6	147	144.8	907585
1737999000	145.4	0.4	0.28	145	145.6	142.4	4108707
1737739800	145	-0.2	-0.14	145.6	146.19999	145	1649263
1737653400	145.19999	-0.8	-0.55	146.6	146.6	145.19999	1184861
1737567000	146	0.8	0.55	146	146.8	145.4	1004610
1737480600	145.19999	0	0.00	145.4	145.8	144	2186351
1737394200	145.19999	-2	-1.36	147.4	147.4	145.19999	837706
1737135000	147.19999	0.4	0.27	146	148.19999	146	3202101
1737048600	146.8	-0.6	-0.41	147	147.19999	146.6	693741
1736962200	147.4	1.6	1.10	148.6	148.6	145.4	518660
1736875800	145.8	-1.8	-1.22	149.19999	149.19999	145.8	1062857
1736789400	147.6	0	0.00	147.4	148.19999	147	1524371
1736530200	147.6	-1.4	-0.94	148.19999	149.19999	147.6	2284131
1736443800	149	-0.2	-0.13	148.6	150.19999	148.6	1327708
1736357400	149.19999	3.8	2.61	145	149.4	145	1118944
1736271000	145.4	0	0.00	143.6	145.8	143.6	2212225
1736184600	145.4	2.2	1.54	144.4	145.6	142.6	1128968
1735925400	143.19999	-1	-0.69	144	144	142.6	500029
1735839000	144.19999	2.4	1.69	141.4	144.19999	141.4	578892
1735666200	141.8	1.2	0.85	140	142.19999	140	382343
1735579800	140.6	0.8	0.57	140.8	140.8	140	1996667
1735320600	139.8	0.4	0.29	139.8	141	138	1426131
1735061400	139.4	0.8	0.58	138.4	139.4	138.4	517019
1734975000	138.6	0.8	0.58	136.6	138.6	136	1782139
1734715800	137.8	2.8	2.07	133.8	137.8	133.8	2314645
1734629400	135	-1.8	-1.32	136	136	133.4	3438387
1734543000	136.8	0.4	0.29	136.4	137.8	136.4	1247724
1734456600	136.4	-2.8	-2.01	138.6	138.6	136.4	1344367
1734370200	139.19999	0.2	0.14	139.6	139.6	137.6	1141494
1734111000	139	-1.8	-1.28	140.19999	140.4	138.4	1501584
1734024600	140.8	0.4	0.28	139.6	141.8	139.6	701770
1733938200	140.4	-1.4	-0.99	139.6	142	139.6	1006025
1733851800	141.8	1.4	1.00	139.4	141.8	139.4	1285260
1733765400	140.4	5.4	4.00	136	140.8	136	4398735
1733506200	135	-3	-2.17	137.19999	137.19999	135	1450543
1733419800	138	-1.2	-0.86	138.8	139.19999	138	5595445
1733333400	139.19999	-0.2	-0.14	138	139.6	138	4232857
1733247000	139.4	-0.8	-0.57	140	141.4	138.8	6146698
1733160600	140.19999	-1	-0.71	140	140.19999	137	4034468
1732901400	141.19999	0.2	0.14	141.19999	141.4	140.4	1510166
1732815000	141	0.6	0.43	140	142	140	1090565
1732728600	140.4	0.4	0.29	140.19999	141.19999	140	1580548
1732642200	140	1	0.72	137	140	137	726379
1732555800	139	2.6	1.91	136.8	139.4	136.6	1697845

Bellevue Healthcare

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관