Bh Macro Limited【BHMG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Bh Macro Limited (BHMG)
Bh Macro Limited (BHMG) 과거

Bh Macro Limited (BHMG)

384.00

-21.50

(-5.30%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-21	-5.18518518519	405	409.5	381	502086	405.17528882	DE
4	-23	-5.65110565111	407	414.5	381	571439	406.72201876	DE
12	-3.5	-0.903225806452	387.5	415.5	365.5	966819	397.41201129	DE
26	-1	-0.25974025974	385	415.5	354	1041634	383.14143529	DE
52	21.5	5.93103448276	362.5	415.5	327	961089	369.07410228	DE
156	3.99999434	1.0526300738	380.00000566	523.00000779	327	568037	377.13873679	DE
260	121.9999961	46.5648833145	262.0000039	523.00000779	255.0000038	355419	375.65624876	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	405.5	1	0.25	405.5	406.5	404	424565
1737999000	404.5	0.5	0.12	403.5	405	403.5	468635
1737739800	404	-1.5	-0.37	407	407.5	404	423990
1737653400	405.5	-0.5	-0.12	404	409.5	404	614331
1737567000	406	0	0.00	405	407.5	405	578910
1737480600	406	3	0.74	404	408.5	403.5	496730
1737394200	403	-3	-0.74	408	408	402	555961
1737135000	406	-8	-1.93	411	411	406	668234
1737048600	414	7	1.72	405.5	414	405.5	857336
1736962200	407	-4.5	-1.09	413.5	413.5	403.5	410615
1736875800	411.5	2.5	0.61	411	414.5	410.5	707867
1736789400	409	3.5	0.86	408.5	410	406	630150
1736530200	405.5	-1	-0.25	407	408	404	633583
1736443800	406.5	4	0.99	404	409	400	565851
1736357400	402.5	-1.5	-0.37	406	407	400	804094
1736271000	404	-1.5	-0.37	405	407	404	638417
1736184600	405.5	-3.5	-0.86	408.5	411	405.5	424215
1735925400	409	0	0.00	408	409	406.5	552254
1735839000	409	3	0.74	407	409	404.5	401608
1735666200	406	-2	-0.49	411	411	406	224828
1735579800	408	-3	-0.73	411	414	407.5	412299
1735320600	411	-1.5	-0.36	411	414	411	112190
1735061400	412.5	4.5	1.10	410.5	415.5	408	397450
1734975000	408	0	0.00	404	409.5	404	539947
1734715800	408	2.5	0.62	406	408	406	876383
1734629400	405.5	-0.5	-0.12	401	406	401	830403
1734543000	406	0.5	0.12	406	407	404.5	972784
1734456600	405.5	0.5	0.12	406.5	407	404.5	749827
1734370200	405	4	1.00	402	407	399.5	1408854
1734111000	401	0.5	0.12	401.5	401.5	399	1620376
1734024600	400.5	3	0.75	402	402	397	696023
1733938200	397.5	-5.5	-1.36	401	401	397.5	5659325
1733851800	403	-0.5	-0.12	401	403	401	496568
1733765400	403.5	0.5	0.12	401	404.5	401	3652507
1733506200	403	-2	-0.49	404	405.5	403	415612
1733419800	405	-2.5	-0.61	406	406	403.5	1115419
1733333400	407.5	3.5	0.87	402	409	402	1243538
1733247000	404	-0.5	-0.12	406	406	403	4565951
1733160600	404.5	-0.5	-0.12	405	406	404	648119
1732901400	405	-1	-0.25	406.5	408.5	404.5	691496
1732815000	406	4	1.00	402	409.5	402	1766174
1732728600	402	6	1.52	397.5	407.5	397.5	1330229
1732642200	396	7	1.80	390	397.5	389.5	1189205
1732555800	389	1.5	0.39	385	390	385	684816
1732296600	387.5	-1.5	-0.39	385	389	385	540993
1732210200	389	4	1.04	388.5	389	385.5	653353
1732123800	385	8	2.12	382.5	387	382.5	699985
1732037400	377	5.5	1.48	371	377	370	743508
1731951000	371.5	-2	-0.54	375	376	370	895919
1731691800	373.5	1	0.27	371	375	371	504906
1731605400	372.5	2	0.54	375	375	372	505518
1731519000	370.5	4	1.09	367.5	372	367.5	3097059
1731432600	366.5	-8	-2.14	375	375.5	365.5	1041011
1731346200	374.5	-1.5	-0.40	380	380	374	513288
1731087000	376	-2	-0.53	378	379.5	375.5	695691
1731000600	378	6.5	1.75	373	378	372.5	905500
1730914200	371.5	-11	-2.88	387.5	387.5	370	1154288
1730827800	382.5	-3.5	-0.91	386.5	386.5	382.5	1111876
1730741400	386	-3	-0.77	389.5	390.5	386	856395
1730482200	389	1	0.26	388	391.5	386	540444
1730395800	388	2	0.52	383.5	388.5	383.5	842075
1730309400	386	7.5	1.98	379	386	376	1207016
1730223000	378.5	6.5	1.75	374	378.5	369.5	1278975

DJ US Specialty Finance

Mountain Alliance

Anywhere Real Estate

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관