기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Beacon Energy Plc | BCE | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.055 | 0.055 | 0.055 | 0.055 |
산업 분야 |
---|
CONSTRUCTION & MATERIALS |
BCE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.06 | 0.06 | 0.05125 | 0.054818 | 171,459,116 | -0.005 | -8.33% |
1개월 | 0.0525 | 0.07 | 0.05125 | 0.058509 | 160,598,353 | 0.0025 | 4.76% |
3개월 | 0.0775 | 0.0775 | 0.045 | 0.053879 | 169,006,845 | -0.0225 | -29.03% |
6개월 | 0.145 | 0.16 | 0.045 | 0.0784 | 146,613,187 | -0.09 | -62.07% |
1년 | 0.1225 | 0.2775 | 0.045 | 0.124765 | 163,073,888 | -0.0675 | -55.10% |
3년 | 0.105 | 0.2775 | 0.045 | 0.125122 | 162,413,699 | -0.05 | -47.62% |
5년 | 0.105 | 0.2775 | 0.045 | 0.125122 | 162,413,699 | -0.05 | -47.62% |
BCE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
22 5월(5) 2024 | 0.055 | -0.0025 | -4.35% | 0.0575 | 0.0575 | 0.0525 | 119,752,003 |
21 5월(5) 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 63,269,371 |
18 5월(5) 2024 | 0.0575 | 0.005 | 9.52% | 0.0525 | 0.0575 | 0.0525 | 129,852,307 |
17 5월(5) 2024 | 0.0525 | -0.0025 | -4.55% | 0.055 | 0.055 | 0.05125 | 255,499,210 |
16 5월(5) 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.0525 | 288,922,688 |
15 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.0575 | 63,986,919 |
14 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 27,081,501 |
11 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 63,766,310 |
10 5월(5) 2024 | 0.06 | -0.003 | -4.76% | 0.0625 | 0.0625 | 0.0575 | 109,805,537 |
09 5월(5) 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.0625 | 105,648,124 |
08 5월(5) 2024 | 0.065 | 0.0025 | 4.00% | 0.0625 | 0.07 | 0.0625 | 466,326,466 |
04 5월(5) 2024 | 0.0625 | 0.0075 | 13.64% | 0.055 | 0.0625 | 0.0525 | 381,337,880 |
03 5월(5) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 149,766,490 |
02 5월(5) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.0525 | 50,691,110 |
01 5월(5) 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.0525 | 127,022,187 |
30 4월(4) 2024 | 0.06 | 0.0025 | 4.35% | 0.0575 | 0.06 | 0.0525 | 241,669,453 |
27 4월(4) 2024 | 0.0575 | 0.005 | 9.52% | 0.0525 | 0.0575 | 0.0525 | 196,198,150 |
26 4월(4) 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 160,347,652 |
25 4월(4) 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 50,425,354 |
24 4월(4) 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 11,028,456 |
23 4월(4) 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 49,143,945 |