Hot Features
프리미엄
Billington Holdings Plc (BILN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -4.08163265306 | 490 | 490 | 465 | 6909 | 490 | DE |
| 4 | -20 | -4.08163265306 | 490 | 495 | 465 | 9564 | 489.43639557 | DE |
| 12 | 65 | 16.049382716 | 405 | 515 | 395 | 23298 | 468.77151254 | DE |
| 26 | -60 | -11.320754717 | 530 | 530 | 395 | 24382 | 473.28519037 | DE |
| 52 | 70 | 17.5 | 400 | 595 | 390 | 51922 | 491.86650666 | DE |
| 156 | 195 | 70.9090909091 | 275 | 595 | 185 | 25077 | 448.66175505 | DE |
| 260 | 39 | 9.04872389791 | 431 | 595 | 185 | 18181 | 421.92789165 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 470 | -20 | -4.08 | 490 | 490 | 465 | 24884 |
| 1740159000 | 490 | 0 | 0.00 | 490 | 490 | 490 | 1947 |
| 1740072600 | 490 | 0 | 0.00 | 490 | 490 | 490 | 4926 |
| 1739986200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 8324 |
| 1739899800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 14326 |
| 1739813400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 5021 |
| 1739554200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 11402 |
| 1739467800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 27936 |
| 1739381400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 15934 |
| 1739295000 | 490 | 14 | 2.94 | 495 | 495 | 490 | 15445 |
| 1739208600 | 476 | -19 | -3.84 | 495 | 495 | 476 | 14566 |
| 1738949400 | 495 | 0 | 0.00 | 495 | 495 | 495 | 7959 |
| 1738863000 | 495 | 0 | 0.00 | 495 | 495 | 495 | 3700 |
| 1738776600 | 495 | 5 | 1.02 | 490 | 495 | 490 | 14341 |
| 1738690200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 4583 |
| 1738603800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 7713 |
| 1738344600 | 490 | 11 | 2.30 | 490 | 490 | 490 | 10924 |
| 1738258200 | 479 | -11 | -2.24 | 490 | 490 | 479 | 3080 |
| 1738171800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 1881 |
| 1738085400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 4015 |
| 1737999000 | 490 | 0 | 0.00 | 490 | 490 | 490 | 13253 |
| 1737739800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 1667 |
| 1737653400 | 490 | -12 | -2.39 | 500 | 502 | 490 | 23786 |
| 1737567000 | 502 | 0 | 0.00 | 502 | 502 | 502 | 6569 |
| 1737480600 | 502 | 0 | 0.00 | 502 | 502 | 502 | 5911 |
| 1737394200 | 502 | 0 | 0.00 | 502 | 502 | 502 | 5335 |
| 1737135000 | 502 | -8 | -1.57 | 510 | 510 | 502 | 14710 |
| 1737048600 | 510 | 20 | 4.08 | 490 | 510 | 490 | 38059 |
| 1736962200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 3019 |
| 1736875800 | 490 | -8 | -1.61 | 498 | 498 | 490 | 7261 |
| 1736789400 | 498 | -6 | -1.19 | 498 | 498 | 498 | 84914 |
| 1736530200 | 504 | -3 | -0.59 | 507 | 507 | 498 | 14069 |
| 1736443800 | 507 | -8 | -1.55 | 515 | 515 | 507 | 15645 |
| 1736357400 | 515 | 0 | 0.00 | 515 | 515 | 515 | 14062 |
| 1736271000 | 515 | 5 | 0.98 | 510 | 515 | 510 | 20240 |
| 1736184600 | 510 | 10 | 2.00 | 500 | 512 | 500 | 75337 |
| 1735925400 | 500 | 0 | 0.00 | 500 | 500 | 500 | 22984 |
| 1735839000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 8051 |
| 1735666200 | 500 | 1 | 0.20 | 499 | 500 | 499 | 3058 |
| 1735579800 | 499 | 0 | 0.00 | 499 | 499 | 499 | 4495 |
| 1735320600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 1888 |
| 1735061400 | 499 | 0 | 0.00 | 499 | 499 | 499 | 8127 |
| 1734975000 | 499 | 0 | 0.00 | 499 | 499 | 499 | 12324 |
| 1734715800 | 499 | 0 | 0.00 | 499 | 499 | 499 | 10795 |
| 1734629400 | 499 | -5 | -0.99 | 499 | 499 | 499 | 20740 |
| 1734543000 | 504 | 39 | 8.39 | 465 | 504 | 465 | 51129 |
| 1734456600 | 465 | 0 | 0.00 | 465 | 465 | 465 | 5841 |
| 1734370200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 22204 |
| 1734111000 | 465 | -10 | -2.11 | 475 | 475 | 462.5 | 13102 |
| 1734024600 | 475 | -1 | -0.21 | 475 | 475 | 475 | 31005 |
| 1733938200 | 476 | 56 | 13.33 | 445 | 476 | 445 | 207426 |
| 1733851800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 141924 |
| 1733765400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 8479 |
| 1733506200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 30056 |
| 1733419800 | 420 | 20 | 5.00 | 400 | 420 | 400 | 46546 |
| 1733333400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 9432 |
| 1733247000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 112342 |
| 1733160600 | 400 | -5 | -1.23 | 405 | 405 | 395 | 34173 |
| 1732901400 | 405 | 0 | 0.00 | 405 | 405 | 405 | 13270 |
| 1732815000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 10672 |
| 1732728600 | 405 | -5 | -1.22 | 410 | 410 | 405 | 31947 |
| 1732642200 | 410 | -20 | -4.65 | 430 | 430 | 410 | 45811 |
| 1732555800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 8606 |
