Hot Features
프리미엄
Barings Emerging Emea Opportunities Plc (BEMO)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 1.97628458498 | 632.5 | 650 | 632.5 | 3685 | 642.88548168 | DE |
| 4 | 25 | 4.03225806452 | 620 | 650 | 617.5 | 5346 | 632.07734831 | DE |
| 12 | 65 | 11.2068965517 | 580 | 650 | 580 | 4861 | 623.8322188 | DE |
| 26 | 55 | 9.32203389831 | 590 | 650 | 550 | 4535 | 595.06041323 | DE |
| 52 | 115 | 21.6981132075 | 530 | 650 | 505 | 4864 | 564.0930422 | DE |
| 156 | -109 | -14.4562334218 | 754 | 800 | 430 | 6448 | 541.10075342 | DE |
| 260 | -275 | -29.8913043478 | 920 | 930 | 430 | 8797 | 624.72317415 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 642.5 | -2.5 | -0.39 | 650 | 650 | 642.5 | 7340 |
| 1737653400 | 645 | 5 | 0.78 | 645 | 645 | 645 | 7203 |
| 1737567000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 1729 |
| 1737480600 | 640 | 7.5 | 1.19 | 645 | 645 | 640 | 1993 |
| 1737394200 | 632.5 | -7.5 | -1.17 | 632.5 | 632.5 | 632.5 | 160 |
| 1737135000 | 640 | 12.5 | 1.99 | 625 | 640 | 625 | 9221 |
| 1737048600 | 627.5 | -5 | -0.79 | 627.5 | 627.5 | 627.5 | 28445 |
| 1736962200 | 632.5 | 7.5 | 1.20 | 632.5 | 632.5 | 632.5 | 29479 |
| 1736875800 | 625 | -2.5 | -0.40 | 625 | 625 | 625 | 1127 |
| 1736789400 | 627.5 | 7.5 | 1.21 | 627.5 | 627.5 | 627.5 | 22 |
| 1736530200 | 620 | -7.5 | -1.20 | 620 | 620 | 620 | 1037 |
| 1736443800 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 1293 |
| 1736357400 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 612 |
| 1736271000 | 622.5 | 0 | 0.00 | 635 | 635 | 622.5 | 1643 |
| 1736184600 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 1812 |
| 1735925400 | 622.5 | -5 | -0.80 | 625 | 625 | 622.5 | 903 |
| 1735839000 | 627.5 | 7.5 | 1.21 | 620 | 630 | 620 | 2911 |
| 1735666200 | 620 | 2.5 | 0.40 | 620 | 620 | 620 | 270 |
| 1735579800 | 617.5 | -5 | -0.80 | 620 | 620 | 617.5 | 4373 |
| 1735320600 | 622.5 | -2.5 | -0.40 | 622.5 | 622.5 | 622.5 | 2224 |
| 1735061400 | 625 | 10 | 1.63 | 625 | 625 | 625 | 156 |
| 1734975000 | 615 | 5 | 0.82 | 615 | 615 | 615 | 956 |
| 1734715800 | 610 | -2.5 | -0.41 | 610 | 610 | 610 | 161 |
| 1734629400 | 612.5 | -7.5 | -1.21 | 620 | 620 | 612.5 | 646 |
| 1734543000 | 620 | -7.5 | -1.20 | 630 | 630 | 620 | 6592 |
| 1734456600 | 627.5 | 0 | 0.00 | 620 | 627.5 | 620 | 1513 |
| 1734370200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2544 |
| 1734111000 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 11357 |
| 1734024600 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1301 |
| 1733938200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1214 |
| 1733851800 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2415 |
| 1733765400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1107 |
| 1733506200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 525 |
| 1733419800 | 627.5 | 0 | 0.00 | 635 | 635 | 627.5 | 1802 |
| 1733333400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 59974 |
| 1733247000 | 627.5 | 7.5 | 1.21 | 620 | 635 | 620 | 1041 |
| 1733160600 | 620 | -7.5 | -1.20 | 625 | 625 | 620 | 9301 |
| 1732901400 | 627.5 | 2.5 | 0.40 | 635 | 635 | 627.5 | 2072 |
| 1732815000 | 625 | 0 | 0.00 | 620 | 625 | 620 | 305 |
| 1732728600 | 625 | -2.5 | -0.40 | 620 | 625 | 620 | 585 |
| 1732642200 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 671 |
| 1732555800 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 4710 |
| 1732296600 | 622.5 | 2.5 | 0.40 | 622.5 | 622.5 | 622.5 | 2592 |
| 1732210200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 319 |
| 1732123800 | 620 | 2.5 | 0.40 | 630 | 630 | 620 | 1482 |
| 1732037400 | 617.5 | 0 | 0.00 | 617.5 | 617.5 | 617.5 | 2334 |
| 1731951000 | 617.5 | 15 | 2.49 | 630 | 630 | 617.5 | 17179 |
| 1731691800 | 602.5 | -2.5 | -0.41 | 602.5 | 602.5 | 602.5 | 3755 |
| 1731605400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2122 |
| 1731519000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2004 |
| 1731432600 | 605 | 7.5 | 1.26 | 610 | 615 | 605 | 2561 |
| 1731346200 | 597.5 | 0 | 0.00 | 590 | 597.5 | 590 | 3238 |
| 1731087000 | 597.5 | 0 | 0.00 | 595 | 610 | 595 | 7467 |
| 1731000600 | 597.5 | -5 | -0.83 | 590 | 597.5 | 590 | 119 |
| 1730914200 | 602.5 | 15 | 2.55 | 580 | 602.5 | 580 | 12343 |
| 1730827800 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 3815 |
| 1730741400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 1021 |
| 1730482200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 308 |
| 1730395800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1730309400 | 580 | 7.5 | 1.31 | 585 | 595 | 580 | 4625 |
| 1730223000 | 572.5 | 0 | 0.00 | 555 | 572.5 | 555 | 240 |
| 1730136600 | 572.5 | 15 | 2.69 | 575 | 585 | 572.5 | 3497 |
