Begbies Traynor Group Plc【BEG】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Begbies Traynor Group Plc (BEG)
Begbies Traynor Group Plc (BEG) 과거

Begbies Traynor Group Plc (BEG)

95.00

1.40

(1.50%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.4	3.71179039301	91.6	96.2	91.4	114683	92.03697056	DE
4	1.6	1.7130620985	93.4	98	91.4	193887	93.72303164	DE
12	2	2.15053763441	93	101.5	90.6	214847	94.95036163	DE
26	-5	-5	100	106	83.2	418117	93.12173332	DE
52	-16.5	-14.798206278	111.5	115	83.2	336866	97.45870316	DE
156	-19	-16.6666666667	114	156	83.2	265889	115.30814219	DE
260	20	26.6666666667	75	156	59	296579	112.17678315	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	95	1.4	1.50	93.6	96.2	93.6	628586
1741887000	93.6	0.6	0.65	92.4	93.6	92.4	61933
1741800600	93	1.4	1.53	92.8	93.4	92.6	90499
1741714200	91.6	0	0.00	92.2	92.6	91.4	157016
1741627800	91.6	0	0.00	92	92.8	91.6	167163
1741368600	91.6	0.2	0.22	91.6	91.6	91.6	96802
1741282200	91.4	-1	-1.08	92.8	92.8	91.4	152036
1741195800	92.4	-0.6	-0.65	93	93	92.4	524088
1741109400	93	0	0.00	92.6	93.4	92.6	214081
1741023000	93	1	1.09	95	95	92	162389
1740763800	92	-1.4	-1.50	93	93.2	92	179810
1740677400	93.4	-0.6	-0.64	95	95	93.4	95043
1740591000	94	-0.4	-0.42	94.8	95.2	94	118176
1740504600	94.4	-1.6	-1.67	96.6	98	93.6	106971
1740418200	96	0.4	0.42	94.4	96.6	94.4	395069
1740159000	95.6	-0.4	-0.42	98	98	95	257369
1740072600	96	1.8	1.91	94.2	97	94.2	419453
1739986200	94.2	0.4	0.43	95	96.8	94.2	112054
1739899800	93.8	-0.2	-0.21	94	94.4	93.4	137328
1739813400	94	0	0.00	94.8	95.2	94	282164
1739554200	94	0.2	0.21	93.4	95	93.4	148287
1739467800	93.8	0.4	0.43	93.2	93.8	93.2	155534
1739381400	93.4	1.2	1.30	92.6	94.6	92.6	248338
1739295000	92.2	-0.8	-0.86	93	94	92	118420
1739208600	93	-0.2	-0.21	93.2	94.8	92	324001
1738949400	93.2	-0.2	-0.21	93	93.2	92.6	140762
1738863000	93.4	1.6	1.74	92	93.4	92	120943
1738776600	91.8	-0.2	-0.22	92.2	92.2	91.8	85058
1738690200	92	-1	-1.08	91.8	93.4	91.6	136849
1738603800	93	0	0.00	90.8	93	90.8	77014
1738344600	93	0	0.00	93	93	92.8	117622
1738258200	93	0.8	0.87	93.4	93.4	90.6	202845
1738171800	92.2	-1	-1.07	93.4	93.4	92.2	42515
1738085400	93.2	0.2	0.22	93	93.2	91	121368
1737999000	93	-0.4	-0.43	94	94	93	113465
1737739800	93.4	0.8	0.86	93	94.4	92	326005
1737653400	92.6	-1.8	-1.91	93.2	93.2	91	239856
1737567000	94.4	-0.2	-0.21	94.4	94.4	94.4	61231
1737480600	94.6	-1.8	-1.87	95.2	95.6	94.2	102906
1737394200	96.4	-2	-2.03	97.2	97.6	96	198779
1737135000	98.4	1.2	1.23	99.4	99.4	97.4	147537
1737048600	97.2	0	0.00	98	98	96	103839
1736962200	97.2	-2.8	-2.80	99.8	100	97.2	1298229
1736875800	100	2.4	2.46	99.4	101.5	99	569687
1736789400	97.6	-0.8	-0.81	98.4	99.2	97.4	208997
1736530200	98.4	2	2.07	96	98.4	95.8	152964
1736443800	96.4	-0.2	-0.21	96.4	97	96	210659
1736357400	96.6	-0.4	-0.41	98	98.2	96.2	268961
1736271000	97	0.2	0.21	97.4	98	95.8	157017
1736184600	96.8	0.4	0.41	96.2	97.6	96.2	128014
1735925400	96.4	-1.2	-1.23	96.8	97	96	1049384
1735839000	97.6	2.8	2.95	95.6	97.6	95	279101
1735666200	94.8	2	2.16	94.4	94.8	94.4	71257
1735579800	92.8	0.2	0.22	94.6	95.4	91.4	139900
1735320600	92.6	0	0.00	92.2	93	92	80986
1735061400	92.6	-1.4	-1.49	93.2	93.2	92.6	49623
1734975000	94	1.6	1.73	93	95.8	91	197015
1734715800	92.4	-1.6	-1.70	93	94.2	91.6	321844
1734629400	94	-0.6	-0.63	94.2	95	92	200405
1734543000	94.6	-0.4	-0.42	94.8	95	94	122035
1734456600	95	-2	-2.06	97.8	97.8	94.2	191440
1734370200	97	-1	-1.02	100	100	96.4	334779

Begbies Traynor

Annabidiol (PK)

Gulf Investment

Vontobel Financial Produ...

Advisorshares Alpha Dna ...

Euronext G BNP 010622 PR...

Santander Consumer Bank

Intesa Sanpaolo

Rabobank Nederland

Nordic American Tanker

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관