
Begbies Traynor Group Plc (BEG)
LSE
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 |
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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관