Hot Features
프리미엄
Baillie Gifford European Growth Trust Plc (BGEU)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.06422018349 | 87.2 | 89.2 | 85.5 | 598554 | 86.85996541 | DE |
| 4 | 4.3 | 5.07674144038 | 84.7 | 89.2 | 83 | 513388 | 85.99709419 | DE |
| 12 | 1.5 | 1.71428571429 | 87.5 | 89.2 | 83 | 642422 | 86.17167588 | DE |
| 26 | -7.7 | -7.96277145812 | 96.7 | 96.7 | 83 | 610913 | 88.69792533 | DE |
| 52 | 1.9 | 2.18140068886 | 87.1 | 101.2 | 83 | 593688 | 92.53203717 | DE |
| 156 | -44 | -33.0827067669 | 133 | 133.6 | 73.5 | 658939 | 94.22212677 | DE |
| 260 | 2.89999872 | 3.36817500219 | 86.10000128 | 170.4 | 59.40000089 | 592799 | 111.74352889 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 89 | 0.5 | 0.56 | 88.8 | 89.2 | 88.8 | 709922 |
| 1737048600 | 88.5 | 1.1 | 1.26 | 87.4 | 88.5 | 87.4 | 362172 |
| 1736962200 | 87.4 | 1.2 | 1.39 | 86.5 | 87.4 | 86.2 | 721458 |
| 1736875800 | 86.2 | 0.7 | 0.82 | 86 | 86.4 | 85.8 | 371025 |
| 1736789400 | 85.5 | -1.1 | -1.27 | 85.8 | 85.8 | 85.5 | 308060 |
| 1736530200 | 86.6 | -1 | -1.14 | 87.2 | 87.4 | 86.3 | 1230057 |
| 1736443800 | 87.6 | 1.4 | 1.62 | 86.8 | 87.6 | 86.7 | 251125 |
| 1736357400 | 86.2 | -0.6 | -0.69 | 86.3 | 86.7 | 86 | 1020161 |
| 1736271000 | 86.8 | -0.1 | -0.12 | 86.8 | 86.8 | 86 | 554012 |
| 1736184600 | 86.9 | 0.9 | 1.05 | 86.5 | 87.4 | 86.4 | 276979 |
| 1735925400 | 86 | 0.4 | 0.47 | 86.2 | 86.2 | 85.9 | 511629 |
| 1735839000 | 85.6 | 0 | 0.00 | 85.7 | 85.9 | 85.6 | 249203 |
| 1735666200 | 85.6 | 0.6 | 0.71 | 84.5 | 85.6 | 84.5 | 162338 |
| 1735579800 | 85 | -0.5 | -0.58 | 83.5 | 85.7 | 83.5 | 241466 |
| 1735320600 | 85.5 | 0.6 | 0.71 | 84.9 | 85.7 | 84.4 | 489043 |
| 1735061400 | 84.9 | 0.4 | 0.47 | 83.8 | 84.9 | 83.8 | 93247 |
| 1734975000 | 84.5 | 0.4 | 0.48 | 83 | 84.6 | 83 | 1096205 |
| 1734715800 | 84.1 | -0.2 | -0.24 | 84.7 | 84.7 | 83 | 789411 |
| 1734629400 | 84.3 | -1.9 | -2.20 | 84.7 | 84.8 | 84.2 | 224291 |
| 1734543000 | 86.2 | -0.3 | -0.35 | 87.8 | 87.8 | 86.2 | 468983 |
| 1734456600 | 86.5 | -0.2 | -0.23 | 86.1 | 86.5 | 85.9 | 851330 |
| 1734370200 | 86.7 | -0.5 | -0.57 | 86.1 | 86.9 | 86.1 | 301596 |
| 1734111000 | 87.2 | -0.4 | -0.46 | 86.4 | 88 | 86.4 | 277602 |
| 1734024600 | 87.6 | 0.4 | 0.46 | 87.9 | 87.9 | 86.8 | 195523 |
| 1733938200 | 87.2 | 0.4 | 0.46 | 86.9 | 87.2 | 86.9 | 1269248 |
| 1733851800 | 86.8 | -1 | -1.14 | 87.1 | 87.3 | 86.8 | 1561090 |
| 1733765400 | 87.8 | 0.4 | 0.46 | 87.7 | 87.8 | 86.7 | 718731 |
| 1733506200 | 87.4 | 0.4 | 0.46 | 87.5 | 87.6 | 87 | 418691 |
| 1733419800 | 87 | -0.5 | -0.57 | 87.4 | 87.4 | 87 | 547893 |
| 1733333400 | 87.5 | 1 | 1.16 | 86.5 | 87.5 | 86 | 699179 |
| 1733247000 | 86.5 | 1.1 | 1.29 | 85.5 | 86.5 | 85.5 | 1573434 |
| 1733160600 | 85.4 | 0.3 | 0.35 | 84.9 | 85.5 | 84.8 | 531607 |
| 1732901400 | 85.1 | 0.1 | 0.12 | 84 | 85.3 | 84 | 736984 |
| 1732815000 | 85 | 0.4 | 0.47 | 84 | 85 | 84 | 1238508 |
| 1732728600 | 84.6 | -0.6 | -0.70 | 85.6 | 85.6 | 84.1 | 548422 |
| 1732642200 | 85.2 | 0.2 | 0.24 | 85 | 85.5 | 84.9 | 711250 |
| 1732555800 | 85 | 0.6 | 0.71 | 84.6 | 85.1 | 84.4 | 1191039 |
| 1732296600 | 84.4 | 0.7 | 0.84 | 83.6 | 84.4 | 83.6 | 541928 |
| 1732210200 | 83.7 | 0.5 | 0.60 | 83 | 84.9 | 83 | 582849 |
| 1732123800 | 83.2 | -0.4 | -0.48 | 83.7 | 83.7 | 83.2 | 495260 |
| 1732037400 | 83.6 | -1 | -1.18 | 84.5 | 84.5 | 83.2 | 1199941 |
| 1731951000 | 84.6 | -1 | -1.17 | 85.2 | 85.2 | 84.5 | 531788 |
| 1731691800 | 85.6 | -1.8 | -2.06 | 86.4 | 86.4 | 85.1 | 628909 |
| 1731605400 | 87.4 | 1.4 | 1.63 | 85.6 | 87.4 | 85.5 | 721169 |
| 1731519000 | 86 | -0.15 | -0.17 | 86.1 | 86.2 | 85.6 | 400715 |
| 1731432600 | 86.15 | -1.25 | -1.43 | 86.15 | 86.15 | 86.15 | 807582 |
| 1731346200 | 87.4 | 1.1 | 1.27 | 86.5 | 87.5 | 86.5 | 512004 |
| 1731087000 | 86.3 | -0.7 | -0.80 | 86.4 | 86.4 | 85.9 | 621931 |
| 1731000600 | 87 | 0.2 | 0.23 | 86 | 87 | 86 | 434201 |
| 1730914200 | 86.8 | -0.2 | -0.23 | 88 | 88 | 86.4 | 876213 |
| 1730827800 | 87 | -0.4 | -0.46 | 86.8 | 87.1 | 86.8 | 275151 |
| 1730741400 | 87.4 | -0.2 | -0.23 | 87.4 | 87.7 | 86.8 | 349086 |
| 1730482200 | 87.6 | 0.3 | 0.34 | 86.4 | 87.6 | 86.4 | 230608 |
| 1730395800 | 87.3 | 0.1 | 0.11 | 87.9 | 87.9 | 86.5 | 605035 |
| 1730309400 | 87.2 | -0.7 | -0.80 | 87.8 | 87.9 | 86.5 | 412611 |
| 1730223000 | 87.9 | 0.4 | 0.46 | 86.9 | 87.9 | 86.9 | 1997857 |
| 1730136600 | 87.5 | 0.5 | 0.57 | 87.1 | 88.9 | 86.7 | 794120 |
| 1729873800 | 87 | -0.2 | -0.23 | 87.5 | 87.9 | 87 | 906616 |
| 1729787400 | 87.2 | 0 | 0.00 | 87.6 | 87.8 | 87.2 | 1079321 |
| 1729701000 | 87.2 | -0.2 | -0.23 | 87.3 | 87.3 | 87.2 | 868085 |
| 1729614600 | 87.4 | -0.2 | -0.23 | 87.5 | 87.6 | 87.4 | 1504647 |
| 1729528200 | 87.6 | -0.6 | -0.68 | 88.7 | 88.7 | 87.6 | 849799 |
| 1729269000 | 88.2 | -0.2 | -0.23 | 88.3 | 88.6 | 87.3 | 777065 |
