Baillie Gifford European Growth Trust Plc【BGEU】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Baillie Gifford European Growth Trust Plc (BGEU)
Baillie Gifford European Growth Trust Plc (BGEU) 과거

Baillie Gifford European Growth Trust Plc (BGEU)

86.50

1.10

(1.29%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5	1.76470588235	85	86.3	84	753354	85.05554423	DE
4	-0.3	-0.345622119816	86.8	88	83	672828	85.31762876	DE
12	-3	-3.35195530726	89.5	93	83	686886	87.69438701	DE
26	-13.2	-13.2397191575	99.7	101	83	608892	91.11648305	DE
52	0	0	86.5	101.2	83	573966	93.07347258	DE
156	-63.3	-42.2563417891	149.8	156	73.5	666290	96.60847297	DE
260	-0.7000013	-0.802753772436	87.2000013	170.4	59.40000089	579216	112.33715195	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729182600	88.4	-0.1	-0.11	88.5	88.6	87.5	4527374
1729096200	88.5	0.9	1.03	87.3	88.5	87.3	1046791
1729009800	87.6	-2	-2.23	89.8	89.8	87.6	707744
1728923400	89.6	-0.1	-0.11	89	89.6	89	498266
1728664200	89.7	0.1	0.11	89.2	90	88.8	1430474
1728577800	89.6	-0.3	-0.33	89.5	89.7	89.4	291939
1728491400	89.9	0.3	0.33	89	89.9	89	1032788
1728405000	89.6	-1.4	-1.54	90	90	89.6	161522
1728318600	91	0.5	0.55	90.8	91	90.4	315424
1728059400	90.5	-0.2	-0.22	90.1	91.2	90	509576
1727973000	90.7	0.6	0.67	90.2	90.8	90.1	473691
1727886600	90.1	-0.2	-0.22	90.4	90.4	90.1	619715
1727800200	90.3	-0.7	-0.77	92	92	90.3	203665
1727713800	91	-1.6	-1.73	93	93	91	360107
1727454600	92.6	0.8	0.87	92.1	93	92.1	553964
1727368200	91.8	1.2	1.32	91.7	92.8	91.7	438836
1727281800	90.6	0.4	0.44	90.1	91	90.1	410107
1727195400	90.2	0.2	0.22	90	90.3	89.6	172366
1727109000	90	-1	-1.10	90.6	90.6	89.3	868048
1726849800	91	-1.3	-1.41	91.1	91.1	90.6	329613
1726763400	92.3	1.9	2.10	92	92.3	91.5	210233
1726677000	90.4	-1.6	-1.74	90.6	91.5	90.4	403321
1726590600	92	2	2.22	91	92	91	180475
1726504200	90	-0.9	-0.99	91	91	90	335430
1726245000	90.9	0.8	0.89	90	90.9	90	214830
1726158600	90.1	1.1	1.24	90	90.9	90	438671
1726072200	89	0	0.00	89.2	89.2	88.7	406083
1725985800	89	-0.3	-0.34	89.5	89.5	88.5	502825
1725899400	89.3	1.3	1.48	89.5	89.5	88.7	430571
1725640200	88	-1.1	-1.23	88.6	88.7	87.8	376499
1725553800	89.1	-1.4	-1.55	89.6	89.6	89	817455
1725467400	90.5	-1.8	-1.95	91.2	91.2	89.8	233261
1725381000	92.3	-0.3	-0.32	92.5	92.5	91.2	1080130

Baillie Gifford European...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관