Baronsmead Second Venture Trust Plc【BMD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Baronsmead Second Venture Trust Plc (BMD)
Baronsmead Second Venture Trust Plc (BMD) 과거

Baronsmead Second Venture Trust Plc (BMD)

50.00

-1.00

(-1.96%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.96078431373	51	51	50	246652	51	DE
4	-4	-7.40740740741	54	54	50	63664	51.08188569	DE
12	-4.5	-8.25688073394	54.5	54.5	50	39018	52.13662228	DE
26	-6.5	-11.5044247788	56.5	57	50	28687	53.57131816	DE
52	-4	-7.40740740741	54	58	50	24336	54.70415104	DE
156	-22.5	-31.0344827586	72.5	72.5	49.6	28857	60.19018689	DE
260	-22.5	-31.0344827586	72.5	87.75	49.6	30750	66.20621993	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	51	0	0.00	51	51	50	3
1740763800	51	0	0.00	51	51	50	0
1740677400	51	0	0.00	51	51	50	10
1740591000	51	0	0.00	51	51	50	1233248
1740504600	51	0	0.00	51	51	50	0
1740418200	51	0	0.00	51	51	51	0
1740159000	51	0	0.00	51	51	50	1
1740072600	51	0	0.00	51	51	51	1
1739986200	51	0	0.00	51	51	51	0
1739899800	51	0	0.00	51	51	51	1
1739813400	51	0	0.00	51	51	51	1
1739554200	51	0	0.00	51	51	51	3
1739467800	51	-2	-3.77	51	51	51	4
1739381400	53	0	0.00	53	54	53	3
1739295000	53	-1	-1.85	53	54	53	1000
1739208600	54	1	1.89	53	54	53	20447
1738949400	53	-1	-1.85	54	54	53	14743
1738863000	54	0	0.00	54	54	54	7
1738776600	54	0	0.00	54	54	54	0
1738690200	54	0	0.00	54	54	54	3803
1738603800	54	0.5	0.93	53.5	54	53.5	33834
1738344600	53.5	0	0.00	53.5	53.5	53.5	0
1738258200	53.5	0	0.00	53.5	53.5	53.5	0
1738171800	53.5	0	0.00	53.5	53.5	53.5	0
1738085400	53.5	0	0.00	53.5	53.5	53.5	0
1737999000	53.5	0	0.00	53.5	53.5	53.5	0
1737739800	53.5	0	0.00	53.5	54.5	53.5	0
1737653400	53.5	0	0.00	53.5	54.5	53.5	7
1737567000	53.5	0	0.00	53.5	54.5	53.5	0
1737480600	53.5	0	0.00	53.5	53.5	53.5	0
1737394200	53.5	0	0.00	53.5	53.5	53.5	4510
1737135000	53.5	0	0.00	53.5	53.5	53.5	0
1737048600	53.5	0	0.00	53.5	53.5	53.5	0
1736962200	53.5	0	0.00	53.5	53.5	53.5	0
1736875800	53.5	0	0.00	53.5	53.5	53.5	0
1736789400	53.5	0	0.00	53.5	53.5	53.5	0
1736530200	53.5	0	0.00	53.5	53.5	53.5	0
1736443800	53.5	0	0.00	53.5	53.5	53.5	0
1736357400	53.5	0	0.00	53.5	53.5	53.5	5
1736271000	53.5	0	0.00	53.5	53.5	53.5	0
1736184600	53.5	0	0.00	53.5	53.5	53.5	0
1735925400	53.5	0	0.00	53.5	53.5	53.5	0
1735839000	53.5	0	0.00	53.5	53.5	53.5	0
1735666200	53.5	0	0.00	53.5	53.5	53.5	0
1735579800	53.5	0	0.00	53.5	53.5	53.5	4971
1735320600	53.5	0	0.00	53.5	53.5	53.5	0
1735061400	53.5	0	0.00	53.5	53.5	53.5	0
1734975000	53.5	0	0.00	53.5	53.5	53.5	3811
1734715800	53.5	0	0.00	53.5	53.5	53.5	0
1734629400	53.5	0	0.00	53.5	53.5	53.5	873845
1734543000	53.5	0	0.00	53.5	53.5	53.5	0
1734456600	53.5	-1	-1.83	53.5	53.5	53.5	0
1734370200	54.5	0	0.00	54.5	54.5	54.5	0
1734111000	54.5	0	0.00	54.5	54.5	54.25	0
1734024600	54.5	0	0.00	54.5	54.5	54.25	0
1733938200	54.5	0	0.00	54.5	54.5	54.25	18513
1733851800	54.5	0	0.00	54.5	54.5	54.25	11277
1733765400	54.5	0	0.00	54.5	54.5	54.5	25878
1733506200	54.5	0	0.00	54.5	54.5	54.5	10000
1733419800	54.5	-0.5	-0.91	55	55	54.5	8351
1733333400	55	0	0.00	55	55	55	0

Baronsmead Second Venture

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관