기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Berkeley Group Holdings (the) Plc | BKG | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,708.00 | 4,700.00 | 4,742.00 | 4,702.00 |
산업 분야 |
---|
HOUSEHOLD GOODS & HOME CONSTRUCTION |
BKG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,598.00 | 4,742.00 | 4,588.00 | 4,661.68 | 180,651 | 124.00 | 2.70% |
1개월 | 4,742.00 | 4,774.00 | 4,478.00 | 4,604.06 | 240,169 | -20.00 | -0.42% |
3개월 | 4,749.00 | 4,852.00 | 4,478.00 | 4,649.51 | 255,080 | -27.00 | -0.57% |
6개월 | 4,018.00 | 4,972.00 | 3,985.00 | 4,643.13 | 258,328 | 704.00 | 17.52% |
1년 | 4,460.00 | 4,972.00 | 3,634.00 | 4,277.92 | 342,143 | 262.00 | 5.87% |
3년 | 4,560.00 | 4,972.00 | 3,120.00 | 4,190.53 | 359,927 | 162.00 | 3.55% |
5년 | 3,801.00 | 5,562.00 | 3,041.00 | 4,230.60 | 430,016 | 921.00 | 24.23% |
BKG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 4,702.00 | 50.00 | 1.07% | 4,678.00 | 4,720.00 | 4,664.00 | 155,217 |
26 4월(4) 2024 | 4,652.00 | 6.00 | 0.13% | 4,636.00 | 4,720.00 | 4,620.00 | 216,611 |
25 4월(4) 2024 | 4,646.00 | -36.00 | -0.77% | 4,688.00 | 4,688.00 | 4,632.00 | 200,738 |
24 4월(4) 2024 | 4,682.00 | 58.00 | 1.25% | 4,658.00 | 4,682.00 | 4,622.00 | 197,308 |
23 4월(4) 2024 | 4,624.00 | 82.00 | 1.81% | 4,598.00 | 4,662.00 | 4,588.00 | 133,383 |
20 4월(4) 2024 | 4,542.00 | -78.00 | -1.69% | 4,582.00 | 4,602.00 | 4,524.00 | 293,771 |
19 4월(4) 2024 | 4,620.00 | 66.00 | 1.45% | 4,612.00 | 4,620.00 | 4,550.00 | 308,888 |
18 4월(4) 2024 | 4,554.00 | 14.00 | 0.31% | 4,528.00 | 4,594.00 | 4,504.00 | 468,195 |
17 4월(4) 2024 | 4,540.00 | -26.00 | -0.57% | 4,496.00 | 4,558.00 | 4,478.00 | 358,598 |
16 4월(4) 2024 | 4,566.00 | 4.00 | 0.09% | 4,566.00 | 4,614.00 | 4,532.00 | 186,920 |
13 4월(4) 2024 | 4,562.00 | -2.00 | -0.04% | 4,526.00 | 4,634.00 | 4,526.00 | 284,757 |
12 4월(4) 2024 | 4,564.00 | -40.00 | -0.87% | 4,602.00 | 4,608.00 | 4,532.00 | 187,510 |
11 4월(4) 2024 | 4,604.00 | 8.00 | 0.17% | 4,670.00 | 4,710.00 | 4,574.00 | 220,941 |
10 4월(4) 2024 | 4,596.00 | -24.00 | -0.52% | 4,598.00 | 4,630.00 | 4,592.00 | 143,095 |
09 4월(4) 2024 | 4,620.00 | 0.00 | 0.00% | 4,612.00 | 4,644.00 | 4,580.00 | 398,045 |
06 4월(4) 2024 | 4,620.00 | -60.00 | -1.28% | 4,618.00 | 4,638.00 | 4,590.00 | 188,656 |
05 4월(4) 2024 | 4,680.00 | 54.00 | 1.17% | 4,620.00 | 4,686.00 | 4,616.00 | 143,676 |
04 4월(4) 2024 | 4,626.00 | -24.00 | -0.52% | 4,600.00 | 4,646.00 | 4,572.00 | 279,876 |
03 4월(4) 2024 | 4,650.00 | -108.00 | -2.27% | 4,742.00 | 4,774.00 | 4,646.00 | 197,029 |