Blackrock Energy And Resources Income Trust Plc【BERI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Blackrock Energy And Resources Income Trust Plc (BERI)
Blackrock Energy And Resources Income Trust Plc (BERI) 과거

Blackrock Energy And Resources Income Trust Plc (BERI)

120.75

-1.75

(-1.43%)

마감 13 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.25	1.0460251046	119.5	123	119.5	224501	121.29803016	DE
4	1.75	1.47058823529	119	123	117.5	309572	119.81865742	DE
12	2.75	2.33050847458	118	124	106.5	264303	117.30156152	DE
26	-3.75	-3.01204819277	124.5	127	106.5	226867	118.02638761	DE
52	12.75	11.8055555556	108	127	104.2	280569	113.89833802	DE
156	21.55	21.7237903226	99.2	151	94.2	383230	120.38835406	DE
260	51.65	74.7467438495	69.1	151	36.2	415548	100.96466977	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731346200	122.5	1.5	1.24	123	123	122.5	242252
1731087000	121	-0.75	-0.62	121	121	121	294893
1731000600	121.75	1	0.83	121.5	122	121.5	277400
1730914200	120.75	1.25	1.05	119.5	120.75	119.5	180039
1730827800	119.5	-1	-0.83	119.5	119.5	119.5	127919
1730741400	120.5	2	1.69	118	120.5	118	84705
1730482200	118.5	-0.75	-0.63	121.5	121.5	118.5	75971
1730395800	119.25	0.75	0.63	123	123	118	125872
1730309400	118.5	-0.5	-0.42	118.5	120.5	118.5	221487
1730223000	119	-0.5	-0.42	119.5	120.5	119	243628
1730136600	119.5	-1.25	-1.04	122	122	119.5	1298673
1729873800	120.75	0	0.00	120.5	120.75	119.5	162331
1729787400	120.75	1.25	1.05	120	121	120	472874
1729701000	119.5	0.5	0.42	120.5	120.5	119.5	400467
1729614600	119	0	0.00	120.5	121	119	253706
1729528200	119	-2	-1.65	117.5	119	117.5	276963
1729269000	121	1.75	1.47	118	123	118	421543
1729182600	119.25	0.75	0.63	118	119.25	117.5	253886
1729096200	118.5	0	0.00	123	123	118	532325
1729009800	118.5	-3.5	-2.87	119	121	118.5	244502
1728923400	122	1.5	1.24	123.5	123.5	118.5	231864
1728664200	120.5	0	0.00	120.5	120.5	120.5	132466
1728577800	120.5	1	0.84	122.5	122.5	120	178515
1728491400	119.5	0.5	0.42	117.5	119.5	117.5	53332
1728405000	119	-4	-3.25	124	124	119	191103
1728318600	123	2.5	2.07	122.5	123	121	269435
1728059400	120.5	1.25	1.05	120.5	122.5	120.5	230595
1727973000	119.25	-0.5	-0.42	119.25	119.25	119.25	213354
1727886600	119.75	1.25	1.05	119	120	119	155340
1727800200	118.5	0.5	0.42	117	118.5	116.5	237034
1727713800	118	0	0.00	118	118	118	229903
1727454600	118	0	0.00	117	119	117	463645
1727368200	118	-1	-0.84	115.5	119	115.5	255357
1727281800	119	0.5	0.42	118	119.5	117.5	290246
1727195400	118.5	2.5	2.16	114.5	119.5	114.5	264952
1727109000	116	-2	-1.69	116	116	116	209242
1726849800	118	3	2.61	115	118	114	289018
1726763400	115	0	0.00	116	116.5	115	209109
1726677000	115	0	0.00	113	115	111.5	277691
1726590600	115	2	1.77	109.5	115	109.5	154485
1726504200	113	1.5	1.35	108	113	108	292488
1726245000	111.5	0	0.00	113	113	106.5	316941
1726158600	111.5	2.25	2.06	109	111.5	109	206247
1726072200	109.25	0.25	0.23	109.25	109.25	109.25	162570
1725985800	109	-1	-0.91	109	110	109	120379
1725899400	110	2	1.85	109.5	110	109.5	260624
1725640200	108	-3	-2.70	111	111	108	373349
1725553800	111	-0.5	-0.45	111.5	111.5	111	100778
1725467400	111.5	-1.5	-1.33	113	113	111.5	156418
1725381000	113	-2	-1.74	115.5	115.5	113	392629
1725294600	115	-1	-0.86	115	115	115	252150
1725035400	116	1	0.87	116	116	116	234424
1724949000	115	0.5	0.44	114	115	114	167655
1724862600	114.5	0	0.00	115	115.5	114	512575
1724776200	114.5	1	0.88	116	117	114.5	310154
1724430600	113.5	-1	-0.87	111	114.5	111	150830
1724344200	114.5	0	0.00	114.5	115.5	114	270267
1724257800	114.5	-0.5	-0.43	115	115.5	114.5	170285
1724171400	115	-2	-1.71	118	118	115	423950
1724085000	117	1.5	1.30	115	117.5	115	269021
1723825800	115.5	-0.5	-0.43	116	116.5	114	215517
1723739400	116	2.25	1.98	115.5	116	115.5	196300
1723653000	113.75	-1	-0.87	115	115	113.75	65357
1723566600	114.75	-0.75	-0.65	116	116	114.75	180427
1723480200	115.5	2.5	2.21	114	116.5	114	185008
1723221000	113	-0.5	-0.44	113	113	112	59805

Blackrock Energy And Res...

Graniteshares Gafam Etp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관