Begbies Traynor Group Plc【BEG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Begbies Traynor Group Plc (BEG)

94.40

0.40

(0.43%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.8	-4.83870967742	99.2	102	91	350702	96.36840577	DE
4	0.8	0.854700854701	93.6	105	91	307664	98.37563264	DE
12	-5	-5.03018108652	99.4	105	90.6	218534	95.86726784	DE
26	2.4	2.60869565217	92	106	83.2	431637	93.27272765	DE
52	-11.6	-10.9433962264	106	109.5	83.2	341720	96.90224802	DE
156	-20.8	-18.0555555556	115.2	156	83.2	268166	114.82851768	DE
260	2.4	2.60869565217	92	156	80	290759	113.38286187	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	94.4	0.4	0.43	94.8	94.8	92.8	126028
1744302600	94	-0.6	-0.63	93	94	91.8	400153
1744216200	94.6	-0.8	-0.84	95	95	91	306117
1744129800	95.4	-1	-1.04	94	97.2	94	139058
1744043400	96.4	-2	-2.03	100	100	92.2	294707
1743784200	98.4	-3.1	-3.05	99.2	99.2	98.1	613475
1743697800	101.5	-0.5	-0.49	100.5	101.5	100.5	236906
1743611400	102	1	0.99	102.5	103	101.5	175196
1743525000	101	2.4	2.43	100	101	100	255179
1743438600	98.6	-0.4	-0.40	98.6	98.6	98.6	123689
1743183000	99	-1.5	-1.49	100	100	99	137266
1743096600	100.5	0	0.00	100.5	101	100	119912
1743010200	100.5	-1.5	-1.47	100	100.5	99.8	158316
1742923800	102	0.5	0.49	100.5	103.5	100.5	191727
1742837400	101.5	1	1.00	98.2	101.5	98.2	142772
1742578200	100.5	0	0.00	100	100.5	99.4	161001
1742491800	100.5	-0.5	-0.50	101.5	105	100.5	839746
1742405400	101	4.2	4.34	98.4	102	98.4	452702
1742319000	96.8	1.8	1.89	96.8	99	95	588529
1742232600	95	0	0.00	95	95	95	188247
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

Begbies Traynor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관