Hot Features
프리미엄
Braemar Plc (BMS)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -2.37226277372 | 274 | 274 | 261 | 25331 | 267.9821007 | DE |
| 4 | 29.5 | 12.3949579832 | 238 | 278 | 235 | 124671 | 257.96183891 | DE |
| 12 | -4.5 | -1.65441176471 | 272 | 279 | 234 | 70830 | 254.59740648 | DE |
| 26 | -44.5 | -14.2628205128 | 312 | 313 | 234 | 68626 | 269.97302246 | DE |
| 52 | -13.5 | -4.80427046263 | 281 | 315 | 234 | 72892 | 278.95031606 | DE |
| 156 | 1.5 | 0.563909774436 | 266 | 344.5 | 216 | 81977 | 284.01230361 | DE |
| 260 | 58.5 | 27.990430622 | 209 | 344.5 | 92.5 | 74955 | 254.98583462 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 267.5 | -2.5 | -0.93 | 269 | 269 | 267.5 | 8599 |
| 1738258200 | 270 | 0 | 0.00 | 270 | 273 | 270 | 18611 |
| 1738171800 | 270 | 5 | 1.89 | 265 | 270 | 261 | 32082 |
| 1738085400 | 265 | -5 | -1.85 | 270 | 270 | 265 | 25661 |
| 1737999000 | 270 | 4 | 1.50 | 266 | 271 | 266 | 18482 |
| 1737739800 | 266 | 0 | 0.00 | 274 | 274 | 265 | 31817 |
| 1737653400 | 266 | -12 | -4.32 | 274 | 277 | 266 | 25340 |
| 1737567000 | 278 | 5 | 1.83 | 274 | 278 | 272 | 150424 |
| 1737480600 | 273 | 6 | 2.25 | 270 | 273 | 270 | 166106 |
| 1737394200 | 267 | 1 | 0.38 | 270 | 270 | 266 | 70724 |
| 1737135000 | 266 | 9 | 3.50 | 261 | 270 | 259 | 133161 |
| 1737048600 | 257 | 3 | 1.18 | 257.5 | 262 | 256 | 175437 |
| 1736962200 | 254 | -5 | -1.93 | 259 | 260 | 254 | 238900 |
| 1736875800 | 259 | 6 | 2.37 | 256 | 260 | 255 | 118561 |
| 1736789400 | 253 | -13 | -4.89 | 260 | 261 | 252 | 128997 |
| 1736530200 | 266 | 24 | 9.92 | 242 | 266 | 242 | 513598 |
| 1736443800 | 242 | 1 | 0.41 | 241 | 242 | 241 | 64866 |
| 1736357400 | 241 | -3 | -1.23 | 238 | 245 | 238 | 121370 |
| 1736271000 | 244 | 4 | 1.67 | 240 | 249 | 240 | 97788 |
| 1736184600 | 240 | 3.5 | 1.48 | 240 | 240 | 238 | 293407 |
| 1735925400 | 236.5 | 0.5 | 0.21 | 238 | 240 | 235 | 68085 |
| 1735839000 | 236 | 2 | 0.85 | 236 | 236 | 235 | 29596 |
| 1735666200 | 234 | -2.5 | -1.06 | 239 | 239 | 234 | 25436 |
| 1735579800 | 236.5 | 0 | 0.00 | 240 | 240 | 235 | 10729 |
| 1735320600 | 236.5 | 1.5 | 0.64 | 239 | 239 | 235 | 4781 |
| 1735061400 | 235 | -3 | -1.26 | 236 | 236 | 235 | 12032 |
| 1734975000 | 238 | -6 | -2.46 | 246 | 246 | 238 | 66880 |
| 1734715800 | 244 | -2.5 | -1.01 | 246 | 250 | 244 | 109958 |
| 1734629400 | 246.5 | 1 | 0.41 | 245 | 246.5 | 245 | 18774 |
| 1734543000 | 245.5 | -3.5 | -1.41 | 246 | 246 | 244 | 42923 |
| 1734456600 | 249 | 3 | 1.22 | 247 | 250 | 246 | 52142 |
| 1734370200 | 246 | -7 | -2.77 | 246 | 246 | 246 | 74157 |
| 1734111000 | 253 | 1.5 | 0.60 | 250 | 256 | 249 | 71116 |
| 1734024600 | 251.5 | -0.5 | -0.20 | 250 | 253 | 249 | 35913 |
| 1733938200 | 252 | -1 | -0.40 | 256 | 256 | 252 | 114269 |
| 1733851800 | 253 | 7 | 2.85 | 251 | 256 | 251 | 29762 |
| 1733765400 | 246 | -8 | -3.15 | 255 | 255 | 246 | 159883 |
| 1733506200 | 254 | 6 | 2.42 | 255 | 255 | 247 | 34315 |
| 1733419800 | 248 | -8 | -3.13 | 255 | 255 | 248 | 23466 |
| 1733333400 | 256 | 0 | 0.00 | 249 | 256 | 249 | 15945 |
| 1733247000 | 256 | 4 | 1.59 | 250 | 256 | 245 | 18143 |
| 1733160600 | 252 | 0 | 0.00 | 250 | 252 | 250 | 27658 |
| 1732901400 | 252 | 2 | 0.80 | 253 | 254 | 252 | 20023 |
| 1732815000 | 250 | -4 | -1.57 | 251 | 255 | 250 | 18720 |
| 1732728600 | 254 | 0 | 0.00 | 260 | 260 | 252 | 43863 |
| 1732642200 | 254 | 2.5 | 0.99 | 255 | 255 | 254 | 9054 |
| 1732555800 | 251.5 | 9 | 3.71 | 246 | 254 | 246 | 75407 |
| 1732296600 | 242.5 | 1 | 0.41 | 238 | 242.5 | 236 | 36133 |
| 1732210200 | 241.5 | -4.5 | -1.83 | 246 | 246 | 238 | 126184 |
| 1732123800 | 246 | -15.5 | -5.93 | 260 | 260 | 246 | 36436 |
| 1732037400 | 261.5 | 4.5 | 1.75 | 263 | 263 | 255 | 16953 |
| 1731951000 | 257 | -5.5 | -2.10 | 261 | 263 | 255 | 62905 |
| 1731691800 | 262.5 | -5.5 | -2.05 | 262.5 | 262.5 | 262.5 | 20438 |
| 1731605400 | 268 | 3 | 1.13 | 268 | 268 | 268 | 59414 |
| 1731519000 | 265 | 0 | 0.00 | 266 | 271 | 265 | 21425 |
| 1731432600 | 265 | -6 | -2.21 | 279 | 279 | 265 | 5869 |
| 1731346200 | 271 | -1 | -0.37 | 279 | 279 | 269 | 7379 |
| 1731087000 | 272 | 3 | 1.12 | 272 | 277 | 271 | 40494 |
| 1731000600 | 269 | -11 | -3.93 | 280 | 280 | 269 | 67412 |
| 1730914200 | 280 | 15 | 5.66 | 269 | 280 | 269 | 70596 |
| 1730827800 | 265 | 10 | 3.92 | 255 | 270 | 255 | 36492 |
| 1730741400 | 255 | 6 | 2.41 | 249 | 255 | 249 | 87420 |
