기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Barratt Developments Plc | BDEV | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
455.80 | 455.60 | 465.20 | 454.90 |
산업 분야 |
---|
HOUSEHOLD GOODS & HOME CONSTRUCTION |
BDEV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 446.10 | 465.20 | 443.80 | 451.53 | 5,366,773 | 10.70 | 2.40% |
1개월 | 474.90 | 476.70 | 438.10 | 456.25 | 6,399,318 | -18.10 | -3.81% |
3개월 | 528.40 | 532.60 | 438.10 | 475.90 | 9,359,301 | -71.60 | -13.55% |
6개월 | 410.30 | 582.20 | 407.70 | 487.32 | 6,624,082 | 46.50 | 11.33% |
1년 | 502.40 | 582.20 | 384.20 | 472.24 | 5,251,650 | -45.60 | -9.08% |
3년 | 768.80 | 790.80 | 313.00 | 501.75 | 4,256,296 | -312.00 | -40.58% |
5년 | 608.60 | 889.00 | 313.00 | 545.84 | 4,392,707 | -151.80 | -24.94% |
BDEV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 454.90 | 6.10 | 1.36% | 451.60 | 458.60 | 450.50 | 3,713,394 |
26 4월(4) 2024 | 448.80 | -0.40 | -0.09% | 447.80 | 456.60 | 444.40 | 5,304,904 |
25 4월(4) 2024 | 449.20 | -7.90 | -1.73% | 458.30 | 458.30 | 448.50 | 8,054,412 |
24 4월(4) 2024 | 457.10 | 5.30 | 1.17% | 456.70 | 457.10 | 450.40 | 3,397,767 |
23 4월(4) 2024 | 451.80 | 10.30 | 2.33% | 446.10 | 456.30 | 443.80 | 6,363,390 |
20 4월(4) 2024 | 441.50 | -4.80 | -1.08% | 442.40 | 449.70 | 438.10 | 4,633,234 |
19 4월(4) 2024 | 446.30 | 0.30 | 0.07% | 448.40 | 449.60 | 442.50 | 16,420,355 |
18 4월(4) 2024 | 446.00 | -1.60 | -0.36% | 445.00 | 449.90 | 443.60 | 6,664,236 |
17 4월(4) 2024 | 447.60 | -10.70 | -2.33% | 451.10 | 453.40 | 446.60 | 4,945,727 |
16 4월(4) 2024 | 458.30 | -1.70 | -0.37% | 461.10 | 466.00 | 457.60 | 3,407,034 |
13 4월(4) 2024 | 460.00 | 7.00 | 1.55% | 467.10 | 470.50 | 456.30 | 9,609,225 |
12 4월(4) 2024 | 453.00 | -2.90 | -0.64% | 451.30 | 459.30 | 451.30 | 3,323,430 |
11 4월(4) 2024 | 455.90 | -9.70 | -2.08% | 470.20 | 474.40 | 454.80 | 8,770,403 |
10 4월(4) 2024 | 465.60 | -5.10 | -1.08% | 468.30 | 470.60 | 463.40 | 8,968,095 |
09 4월(4) 2024 | 470.70 | 5.20 | 1.12% | 464.90 | 473.30 | 464.90 | 5,351,914 |
06 4월(4) 2024 | 465.50 | -7.50 | -1.59% | 465.80 | 468.60 | 463.90 | 2,835,022 |
05 4월(4) 2024 | 473.00 | 7.30 | 1.57% | 466.60 | 473.00 | 466.00 | 10,048,192 |
04 4월(4) 2024 | 465.70 | 1.70 | 0.37% | 460.00 | 466.40 | 458.70 | 5,463,556 |
03 4월(4) 2024 | 464.00 | -11.60 | -2.44% | 474.90 | 476.70 | 463.50 | 4,312,757 |