Hot Features
프리미엄
Biotech Growth Trust (the) Plc (BIOG)
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 | -58 | -5.91836734694 | 980 | 980 | 887 | 119663 | 917.27163116 | DE |
| 4 | -112 | -10.83172147 | 1034 | 1044 | 887 | 84667 | 980.97172793 | DE |
| 12 | -88 | -8.71287128713 | 1010 | 1068 | 887 | 76575 | 1015.04224344 | DE |
| 26 | -55 | -5.62947799386 | 977 | 1068 | 887 | 71407 | 1003.76205494 | DE |
| 52 | 160 | 20.9973753281 | 762 | 1068 | 738 | 67418 | 969.27723263 | DE |
| 156 | -278 | -23.1666666667 | 1200 | 1216 | 715 | 70614 | 914.46116554 | DE |
| 260 | 130 | 16.4141414141 | 792 | 1750 | 680 | 85388 | 1073.84733739 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 922 | 15 | 1.65 | 912 | 924 | 908 | 51409 |
| 1732210200 | 907 | 4 | 0.44 | 903 | 912 | 903 | 103162 |
| 1732123800 | 903 | 7 | 0.78 | 887 | 907 | 887 | 124786 |
| 1732037400 | 896 | -17 | -1.86 | 906 | 909 | 890 | 91108 |
| 1731951000 | 913 | -33 | -3.49 | 953 | 953 | 913 | 98306 |
| 1731691800 | 946 | -38 | -3.86 | 980 | 980 | 940 | 180953 |
| 1731605400 | 984 | -12 | -1.20 | 997 | 998 | 984 | 27336 |
| 1731519000 | 996 | -14 | -1.39 | 1010 | 1012 | 980 | 238532 |
| 1731432600 | 1010 | -30 | -2.88 | 1024 | 1028 | 1000 | 76434 |
| 1731346200 | 1040 | 18 | 1.76 | 1016 | 1044 | 1016 | 69182 |
| 1731087000 | 1022 | -14 | -1.35 | 1022 | 1032 | 1022 | 97700 |
| 1731000600 | 1036 | 16 | 1.57 | 1022 | 1036 | 1020 | 65318 |
| 1730914200 | 1020 | 26 | 2.62 | 1004 | 1040 | 1004 | 113022 |
| 1730827800 | 994 | -12 | -1.19 | 998 | 999 | 993 | 34618 |
| 1730741400 | 1006 | 10 | 1.00 | 1010 | 1010 | 998 | 34804 |
| 1730482200 | 996 | -10 | -0.99 | 991 | 1002 | 990 | 17794 |
| 1730395800 | 1006 | -6 | -0.59 | 1008 | 1008 | 1006 | 33067 |
| 1730309400 | 1012 | -6 | -0.59 | 1014 | 1018 | 1010 | 28489 |
| 1730223000 | 1018 | -12 | -1.17 | 1032 | 1032 | 1012 | 47001 |
| 1730136600 | 1030 | -10 | -0.96 | 1032 | 1034 | 1030 | 140999 |
| 1729873800 | 1040 | 8 | 0.78 | 1034 | 1042 | 1034 | 70721 |
| 1729787400 | 1032 | -2 | -0.19 | 1040 | 1040 | 1032 | 58961 |
| 1729701000 | 1034 | -16 | -1.52 | 1050 | 1050 | 1034 | 39591 |
| 1729614600 | 1050 | 10 | 0.96 | 1038 | 1050 | 1038 | 172474 |
| 1729528200 | 1040 | -14 | -1.33 | 1038 | 1062 | 1038 | 50623 |
| 1729269000 | 1054 | 4 | 0.38 | 1044 | 1054 | 1040 | 128259 |
| 1729182600 | 1050 | 6 | 0.57 | 1048 | 1058 | 1038 | 60982 |
| 1729096200 | 1044 | 16 | 1.56 | 1022 | 1044 | 1016 | 66891 |
| 1729009800 | 1028 | -2 | -0.19 | 1018 | 1028 | 1016 | 22916 |
| 1728923400 | 1030 | 24 | 2.39 | 1018 | 1030 | 1014 | 112716 |
| 1728664200 | 1006 | 4 | 0.40 | 1002 | 1010 | 1002 | 34279 |
| 1728577800 | 1002 | -14 | -1.38 | 1010 | 1010 | 997 | 86032 |
| 1728491400 | 1016 | -16 | -1.55 | 1030 | 1030 | 1008 | 95357 |
| 1728405000 | 1032 | -24 | -2.27 | 1048 | 1058 | 1032 | 243172 |
| 1728318600 | 1056 | 36 | 3.53 | 1014 | 1068 | 1014 | 250966 |
| 1728059400 | 1020 | -8 | -0.78 | 1028 | 1030 | 1016 | 29259 |
| 1727973000 | 1028 | 4 | 0.39 | 1006 | 1028 | 1006 | 53904 |
| 1727886600 | 1024 | 6 | 0.59 | 1012 | 1026 | 1012 | 87278 |
| 1727800200 | 1018 | -8 | -0.78 | 1024 | 1024 | 1016 | 55641 |
| 1727713800 | 1026 | 2 | 0.20 | 1000 | 1026 | 1000 | 53819 |
| 1727454600 | 1024 | 22 | 2.20 | 1012 | 1024 | 1008 | 76612 |
| 1727368200 | 1002 | -2 | -0.20 | 1016 | 1016 | 1002 | 61045 |
| 1727281800 | 1004 | -12 | -1.18 | 1026 | 1026 | 1004 | 53199 |
| 1727195400 | 1016 | -20 | -1.93 | 1032 | 1034 | 1016 | 60168 |
| 1727109000 | 1036 | -22 | -2.08 | 1046 | 1058 | 1036 | 80946 |
| 1726849800 | 1058 | -2 | -0.19 | 1048 | 1058 | 1040 | 82529 |
| 1726763400 | 1060 | 24 | 2.32 | 1036 | 1064 | 1036 | 40263 |
| 1726677000 | 1036 | -10 | -0.96 | 1042 | 1048 | 1034 | 44320 |
| 1726590600 | 1046 | 4 | 0.38 | 1046 | 1046 | 1046 | 25902 |
| 1726504200 | 1042 | -10 | -0.95 | 1056 | 1056 | 1042 | 27967 |
| 1726245000 | 1052 | 0 | 0.00 | 1052 | 1052 | 1052 | 22630 |
| 1726158600 | 1052 | 2 | 0.19 | 1058 | 1058 | 1044 | 43241 |
| 1726072200 | 1050 | 4 | 0.38 | 1036 | 1050 | 1030 | 84279 |
| 1725985800 | 1046 | -8 | -0.76 | 1050 | 1052 | 1042 | 27956 |
| 1725899400 | 1054 | 8 | 0.76 | 1028 | 1054 | 1028 | 36077 |
| 1725640200 | 1046 | 18 | 1.75 | 1028 | 1050 | 1028 | 81661 |
| 1725553800 | 1028 | 0 | 0.00 | 1032 | 1032 | 1024 | 48799 |
| 1725467400 | 1028 | -12 | -1.15 | 1034 | 1034 | 1008 | 61761 |
| 1725381000 | 1040 | 18 | 1.76 | 1030 | 1040 | 1016 | 88468 |
| 1725294600 | 1022 | 10 | 0.99 | 1012 | 1022 | 1012 | 74287 |
| 1725035400 | 1012 | 2 | 0.20 | 1010 | 1014 | 1010 | 91438 |
| 1724949000 | 1010 | 20 | 2.02 | 995 | 1012 | 994 | 54942 |
| 1724862600 | 990 | -4 | -0.40 | 1006 | 1010 | 988 | 50586 |
| 1724776200 | 994 | -4 | -0.40 | 1010 | 1010 | 986 | 88728 |
