Benchmark Holdings Plc【BMK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Benchmark Holdings Plc (BMK)
Benchmark Holdings Plc (BMK) 과거

Benchmark Holdings Plc (BMK)

32.20

-0.25

(-0.77%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.8	-8	35	35	31	202646	33.32903111	DE
4	-4.8	-12.972972973	37	43	31	284233	37.32325996	DE
12	-7.8	-19.5	40	43	31	120129	37.49427569	DE
26	-10.9	-25.2900232019	43.1	44	31	87808	38.32216214	DE
52	-3.8	-10.5555555556	36	48	31	82483	40.41334972	DE
156	-24.8	-43.5087719298	57	59	31	277548	46.71263545	DE
260	-14.8	-31.4893617021	47	67	26.5	413618	44.5341142	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734456600	32.2	-0.25	-0.77	32	32.2	31	108584
1734370200	32.45	-1.05	-3.13	33	33	31.2	358265
1734111000	33.5	-0.3	-0.89	33.5	33.5	33	33124
1734024600	33.8	-0.5	-1.46	34	34	32	173521
1733938200	34.3	0.6	1.78	34.4	34.5	34.3	102044
1733851800	33.7	-1.7	-4.80	35	35	33	346278
1733765400	35.4	-0.8	-2.21	36	36.3	35.3	163195
1733506200	36.2	-0.85	-2.29	36	37	36	181246
1733419800	37.05	-0.65	-1.72	37.5	37.5	36.3	144271
1733333400	37.7	-0.3	-0.79	37.8	37.8	37.5	23074
1733247000	38	0	0.00	37.9	38	37.6	2531
1733160600	38	0	0.00	38	38	37.8	39573
1732901400	38	-0.6	-1.55	38.6	38.6	37.8	109425
1732815000	38.6	-0.4	-1.03	38.6	38.6	38.6	74925
1732728600	39	0	0.00	41	41	38.1	87077
1732642200	39	1.3	3.45	38.9	39.2	37	2186919
1732555800	37.7	2.35	6.65	43	43	37.5	1601836
1732296600	35.35	-0.25	-0.70	35.6	35.6	35	25165
1732210200	35.6	-3.4	-8.72	36.3	37	35.6	118205
1732123800	39	2	5.41	36.4	39	35.8	169818
1732037400	37	0	0.00	37	37	37	3236
1731951000	37	0.05	0.14	37	37	37	90126
1731691800	36.95	0	0.00	36.95	36.95	36.95	43993
1731605400	36.95	1.4	3.94	35	38.9	35	117479
1731519000	35.55	-0.3	-0.84	35.5	35.55	34.9	33674
1731432600	35.85	-1.55	-4.14	35	35.85	35	94752
1731346200	37.4	1.15	3.17	37	38	36	99594
1731087000	36.25	-1.2	-3.20	36.25	36.25	36.25	34871
1731000600	37.45	0.35	0.94	37.45	37.45	37.45	29103
1730914200	37.1	1	2.77	36	37.1	35.7	155312
1730827800	36.1	-1.35	-3.60	36	36.1	36	14675
1730741400	37.45	0	0.00	39	39	36.1	50783
1730482200	37.45	0	0.00	37.45	37.45	37.45	5766
1730395800	37.45	1	2.74	37.45	37.45	37.45	0
1730309400	36.45	-0.4	-1.09	35.3	36.5	35.3	17425
1730223000	36.85	-2.75	-6.94	38	39.2	36.85	110670
1730136600	39.6	-1.35	-3.30	40.1	40.1	38	120319
1729873800	40.95	0.3	0.74	39.4	40.95	39.4	4118
1729787400	40.65	0	0.00	39.8	40.65	39.8	3333
1729701000	40.65	0.05	0.12	39.6	40.65	39.4	6342
1729614600	40.6	-0.25	-0.61	39.9	40.6	39.5	42831
1729528200	40.85	0.1	0.25	39.8	40.85	39.8	7484
1729269000	40.75	0	0.00	39.6	40.75	39.6	6674
1729182600	40.75	-0.2	-0.49	40	40.75	40	32318
1729096200	40.95	0	0.00	40.95	40.95	40.95	2829
1729009800	40.95	0.1	0.24	40.95	40.95	40.95	598
1728923400	40.85	0	0.00	40.85	40.85	40.85	9
1728664200	40.85	0	0.00	40.85	40.85	40.85	0
1728577800	40.85	0.4	0.99	40.1	40.85	40.1	33245
1728491400	40.45	-0.05	-0.12	40	40.45	40	47561
1728405000	40.5	0.15	0.37	40	40.5	40	10491
1728318600	40.35	0.15	0.37	40.35	40.35	40.35	0
1728059400	40.2	0.1	0.25	41	41	39.9	36050
1727973000	40.1	-0.3	-0.74	40	40.1	39.3	77561
1727886600	40.4	0.05	0.12	40.4	40.4	40.4	50000
1727800200	40.35	0.35	0.88	40.9	40.9	40.35	10279
1727713800	40	-0.8	-1.96	40.9	40.9	40	42
1727454600	40.8	0	0.00	39.8	40.8	39.8	10084
1727368200	40.8	0.65	1.62	40	40.8	40	5184
1727281800	40.15	0.15	0.37	39.7	40.9	39.3	68338
1727195400	40	-0.15	-0.37	40	40	40	4
1727109000	40.15	-0.6	-1.47	39.8	40.15	39.4	104220
1726849800	40.75	-1.25	-2.98	40.75	40.75	40.75	1665
1726763400	42	1	2.44	40.2	42	40.2	15643
1726677000	41	0.05	0.12	41	41	41	1220

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관