Beacon Energy Plc【BCE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Beacon Energy Plc (BCE)
Beacon Energy Plc (BCE) 과거

Beacon Energy Plc (BCE)

0.00375

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-21.0526315789	0.00475	0.00475	0.00325	72176053	0.00401314	DE
4	-0.001	-21.0526315789	0.00475	0.00525	0.00325	29468871	0.00430498	DE
12	0.00025	7.14285714286	0.0035	0.00525	0.00275	49821794	0.00405188	DE
26	-0.00275	-42.3076923077	0.0065	0.01725	0.00275	65632764	0.00439162	DE
52	-0.08375	-95.7142857143	0.0875	0.0875	0.00275	183590350	0.02107343	DE
156	-0.10125	-96.4285714286	0.105	0.2775	0.00275	173819162	0.07454035	DE
260	-0.10125	-96.4285714286	0.105	0.2775	0.00275	173819162	0.07454035	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	0.00375	0	0.00	0.00375	0.00375	0.00375	15666206
1739986200	0.00375	-0.0005	-11.76	0.00425	0.00425	0.00325	155287815
1739899800	0.00425	0	0.00	0.00425	0.00425	0.00425	22926606
1739813400	0.00425	0	0.00	0.00425	0.00425	0.00425	130357517
1739554200	0.00425	-0.0005	-10.53	0.00475	0.00475	0.00425	36642119
1739467800	0.00475	0	0.00	0.00475	0.00475	0.0045	356249
1739381400	0.00475	0	0.00	0.00475	0.00475	0.0045	104166
1739295000	0.00475	0	0.00	0.00475	0.00475	0.0046499	6007916
1739208600	0.00475	0	0.00	0.00475	0.00475	0.0045	5615624
1738949400	0.00475	0	0.00	0.00475	0.00475	0.0046499	10208333
1738863000	0.00475	0	0.00	0.00475	0.00475	0.0046499	13200000
1738776600	0.00475	0	0.00	0.00475	0.00475	0.0045	10002083
1738690200	0.00475	0	0.00	0.00475	0.00475	0.0046499	22056145
1738603800	0.00475	0	0.00	0.00475	0.00475	0.0045	20306529
1738344600	0.00475	0	0.00	0.00475	0.00475	0.00455	11725869
1738258200	0.00475	0	0.00	0.00475	0.00475	0.0046499	94332474
1738171800	0.00475	-0.0005	-9.52	0.00525	0.00525	0.00475	6800832
1738085400	0.00525	0	0.00	0.00525	0.00525	0.0047999	10536852
1737999000	0.00525	0.00075	16.67	0.00475	0.00525	0.0046499	3566448
1737739800	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	13677643
1737653400	0.00475	0	0.00	0.00475	0.00475	0.00475	64626355
1737567000	0.00475	0	0.00	0.00475	0.00475	0.00475	19959710
1737480600	0.00475	-5.0E-5	-1.04	0.00475	0.00495	0.0047	41251221
1737394200	0.0047999	5.0E-5	1.05	0.00475	0.0047999	0.00475	21688575
1737135000	0.00475	0	0.00	0.00475	0.00475	0.00475	6254030
1737048600	0.00475	0	0.00	0.00475	0.00475	0.00475	19048499
1736962200	0.00475	0	0.00	0.00475	0.00475	0.00475	41372212
1736875800	0.00475	0	0.00	0.00475	0.00475	0.00475	5827648
1736789400	0.00475	0	0.00	0.00475	0.00475	0.00475	40133681
1736530200	0.00475	0	0.00	0.00475	0.00475	0.00475	35407144
1736443800	0.00475	0	0.00	0.00475	0.00475	0.00475	18940060
1736357400	0.00475	0	0.00	0.00475	0.00475	0.00475	41196553
1736271000	0.00475	0	0.00	0.00475	0.00475	0.00475	17994349
1736184600	0.00475	0	0.00	0.00475	0.00475	0.00475	3055552
1735925400	0.00475	0	0.00	0.00475	0.00475	0.00475	42348153
1735839000	0.00475	0.00025	5.56	0.00475	0.00475	0.00475	46839940
1735666200	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	80616567
1735579800	0.00475	0	0.00	0.00475	0.00475	0.00475	45594362
1735320600	0.00475	0.00025	5.56	0.0045	0.00475	0.0045	61625366
1735061400	0.0045	0	0.00	0.0045	0.0045	0.0045	666621
1734975000	0.0045	0.00075	20.00	0.00375	0.0045	0.00375	86219059
1734715800	0.00375	0	0.00	0.0035	0.00375	0.0035	36248889
1734629400	0.00375	-0.00025	-6.25	0.004	0.004	0.00375	254500000
1734543000	0.004	0	0.00	0.004	0.004	0.004	1082272
1734456600	0.004	0	0.00	0.004	0.004	0.004	9171264
1734370200	0.004	0	0.00	0.004	0.004	0.004	15633529
1734111000	0.004	0	0.00	0.004	0.004	0.004	91695175
1734024600	0.004	0	0.00	0.004	0.004	0.004	131283118
1733938200	0.004	0	0.00	0.004	0.004	0.004	4545454
1733851800	0.004	0	0.00	0.004	0.004	0.004	25035729
1733765400	0.004	0	0.00	0.004	0.004	0.004	306359
1733506200	0.004	0	0.00	0.004	0.004	0.004	93921041
1733419800	0.004	0	0.00	0.004	0.00475	0.004	233596985
1733333400	0.004	0.001	33.33	0.0035	0.00425	0.0035	147437649
1733247000	0.003	0.00025	9.09	0.00275	0.004	0.00275	109786111
1733160600	0.00275	-0.00075	-21.43	0.0035	0.0035	0.00275	249173147
1732901400	0.0035	0	0.00	0.0035	0.0035	0.0035	106382463
1732815000	0.0035	-0.00175	-33.33	0.00475	0.00475	0.00325	649881689
1732728600	0.00525	0.00175	50.00	0.0035	0.0065	0.0035	686225532
1732642200	0.0035	0	0.00	0.0035	0.0035	0.0035	6336144
1732555800	0.0035	0.0003	9.38	0.0035	0.0035	0.0035	112863796
1732296600	0.0032	-0.0004	-11.11	0.0036	0.0036	0.0032	19444907
1732210200	0.0036	0	0.00	0.0036	0.0036	0.0036	79456263

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관