Hot Features
프리미엄
Billington Holdings Plc (BILN)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -2.27272727273 | 440 | 445 | 425 | 26780 | 431.10533981 | DE |
| 4 | -55 | -11.3402061856 | 485 | 491 | 425 | 38868 | 459.87437835 | DE |
| 12 | -90 | -17.3076923077 | 520 | 530 | 425 | 26128 | 480.33179213 | DE |
| 26 | -152 | -26.116838488 | 582 | 592 | 425 | 74523 | 494.39719529 | DE |
| 52 | 40 | 10.2564102564 | 390 | 595 | 380 | 49543 | 489.93352981 | DE |
| 156 | 185 | 75.5102040816 | 245 | 595 | 185 | 23937 | 440.36342796 | DE |
| 260 | 94 | 27.9761904762 | 336 | 595 | 185 | 19644 | 414.31348217 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 430 | 5 | 1.18 | 425 | 430 | 425 | 26631 |
| 1732123800 | 425 | -5 | -1.16 | 430 | 430 | 425 | 19935 |
| 1732037400 | 430 | 0 | 0.00 | 430 | 430 | 430 | 18622 |
| 1731951000 | 430 | -10 | -2.27 | 440 | 440 | 430 | 43944 |
| 1731691800 | 440 | 0 | 0.00 | 440 | 445 | 440 | 24768 |
| 1731605400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 62067 |
| 1731519000 | 440 | -10 | -2.22 | 450 | 450 | 430 | 64533 |
| 1731432600 | 450 | -10 | -2.17 | 460 | 460 | 450 | 57477 |
| 1731346200 | 460 | 0 | 0.00 | 460 | 460 | 460 | 27875 |
| 1731087000 | 460 | -15 | -3.16 | 475 | 475 | 460 | 59358 |
| 1731000600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 25488 |
| 1730914200 | 475 | -5 | -1.04 | 480 | 480 | 470 | 38508 |
| 1730827800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 49846 |
| 1730741400 | 480 | 0 | 0.00 | 480 | 482.5 | 480 | 42593 |
| 1730482200 | 480 | -2 | -0.41 | 480 | 480 | 480 | 19961 |
| 1730395800 | 482 | 7 | 1.47 | 482.5 | 482.5 | 480 | 45823 |
| 1730309400 | 475 | -10 | -2.06 | 485 | 491 | 465 | 108636 |
| 1730223000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 30016 |
| 1730136600 | 485 | 0 | 0.00 | 485 | 485 | 485 | 6371 |
| 1729873800 | 485 | 0 | 0.00 | 485 | 485 | 485 | 4914 |
| 1729787400 | 485 | 0 | 0.00 | 485 | 485 | 485 | 13597 |
| 1729701000 | 485 | 11 | 2.32 | 485 | 485 | 485 | 17572 |
| 1729614600 | 474 | -11 | -2.27 | 485 | 485 | 474 | 3870 |
| 1729528200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 15316 |
| 1729269000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 10146 |
| 1729182600 | 485 | 0 | 0.00 | 485 | 485 | 485 | 9415 |
| 1729096200 | 485 | 5 | 1.04 | 480 | 485 | 480 | 5681 |
| 1729009800 | 480 | 8 | 1.69 | 472 | 480 | 472 | 10587 |
| 1728923400 | 472 | 0 | 0.00 | 472 | 472 | 472 | 20470 |
| 1728664200 | 472 | -8 | -1.67 | 480 | 480 | 465 | 35410 |
| 1728577800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 6336 |
| 1728491400 | 480 | 0 | 0.00 | 480 | 483 | 476.5 | 6733 |
| 1728405000 | 480 | -13 | -2.64 | 493 | 493 | 480 | 18141 |
| 1728318600 | 493 | 0 | 0.00 | 493 | 493 | 493 | 3701 |
| 1728059400 | 493 | 0 | 0.00 | 493 | 493 | 493 | 9138 |
| 1727973000 | 493 | 0 | 0.00 | 493 | 493 | 493 | 14116 |
| 1727886600 | 493 | 0 | 0.00 | 493 | 493 | 493 | 19274 |
| 1727800200 | 493 | -7 | -1.40 | 500 | 500 | 493 | 35312 |
| 1727713800 | 500 | -2 | -0.40 | 502 | 502 | 500 | 17122 |
| 1727454600 | 502 | 0 | 0.00 | 502 | 502 | 502 | 16793 |
| 1727368200 | 502 | -3 | -0.59 | 505 | 505 | 502 | 15789 |
| 1727281800 | 505 | 0 | 0.00 | 505 | 505 | 505 | 30273 |
| 1727195400 | 505 | 2 | 0.40 | 503 | 505 | 503 | 6416 |
| 1727109000 | 503 | 0 | 0.00 | 503 | 503 | 503 | 18453 |
| 1726849800 | 503 | 0 | 0.00 | 503 | 503 | 498 | 23332 |
| 1726763400 | 503 | -5 | -0.98 | 508 | 508 | 503 | 162041 |
| 1726677000 | 508 | -7 | -1.36 | 515 | 515 | 505 | 37633 |
| 1726590600 | 515 | 5 | 0.98 | 515 | 530 | 510 | 108468 |
| 1726504200 | 510 | 5 | 0.99 | 505 | 510 | 505 | 18062 |
| 1726245000 | 505 | 0 | 0.00 | 505 | 505 | 505 | 2475 |
| 1726158600 | 505 | 0 | 0.00 | 505 | 505 | 505 | 18284 |
| 1726072200 | 505 | 0 | 0.00 | 505 | 505 | 505 | 2131 |
| 1725985800 | 505 | 0 | 0.00 | 505 | 505 | 505 | 17264 |
| 1725899400 | 505 | 0 | 0.00 | 505 | 505 | 505 | 2395 |
| 1725640200 | 505 | -10 | -1.94 | 515 | 515 | 505 | 9195 |
| 1725553800 | 515 | 0 | 0.00 | 515 | 515 | 515 | 5084 |
| 1725467400 | 515 | -5 | -0.96 | 520 | 520 | 515 | 6776 |
| 1725381000 | 520 | 0 | 0.00 | 520 | 520 | 520 | 3496 |
| 1725294600 | 520 | 0 | 0.00 | 520 | 520 | 520 | 17632 |
| 1725035400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 6694 |
| 1724949000 | 520 | -4 | -0.76 | 525 | 525 | 520 | 20052 |
| 1724862600 | 524 | 2 | 0.38 | 522 | 525 | 522 | 14949 |
| 1724776200 | 522 | -8 | -1.51 | 530 | 530 | 522 | 15537 |
| 1724430600 | 530 | 5 | 0.95 | 525 | 530 | 525 | 34941 |
| 1724344200 | 525 | 15 | 2.94 | 510 | 525 | 510 | 20203 |
