Bankers Investment Trust Plc【BNKR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Bankers Investment Trust Plc (BNKR)
Bankers Investment Trust Plc (BNKR) 과거

Bankers Investment Trust Plc (BNKR)

121.80

-0.20

(-0.16%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.4	3.74787052811	117.4	122.2	115.2	3246811	118.59295965	DE
4	8.8	7.78761061947	113	122.2	112.6	2068986	117.16584125	DE
12	10	8.94454382826	111.8	122.2	110	2006015	115.31181148	DE
26	5.4	4.63917525773	116.4	122.2	106.4	2009705	113.69560464	DE
52	20	19.6463654224	101.8	122.2	101.2	2087479	112.16230943	DE
156	2.4	2.01005025126	119.4	122.2	90.9	1774826	105.64397836	DE
260	19.79999848	19.4117629264	102.00000152	125.6	68.90000103	1357627	107.22021446	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	121.8	-0.2	-0.16	121.8	122.2	121.2	4407721
1737048600	122	1.2	0.99	121	122	121	3150003
1736962200	120.8	3.6	3.07	117.2	120.8	117	3332339
1736875800	117.2	1.2	1.03	116.6	117.2	116	5999166
1736789400	116	0	0.00	115.4	116.2	115.2	1357500
1736530200	116	-1.4	-1.19	117.4	117.4	115.6	2395045
1736443800	117.4	1.2	1.03	116	117.4	115.8	2130973
1736357400	116.2	-0.2	-0.17	116.4	116.6	115.6	2126828
1736271000	116.4	-1	-0.85	118	118	116	2146988
1736184600	117.4	0.8	0.69	116	117.4	116	2093602
1735925400	116.6	0.2	0.17	116	116.8	116	1592921
1735839000	116.4	1.4	1.22	115.6	116.6	114.6	2175844
1735666200	115	0.4	0.35	114.8	115.4	114.8	859163
1735579800	114.6	-0.6	-0.52	114.8	115.2	114.2	949347
1735320600	115.2	0.2	0.17	114.6	115.6	114.6	1158833
1735061400	115	1	0.88	115.2	115.2	114.4	410682
1734975000	114	0	0.00	112.6	114.2	112.6	990942
1734715800	114	0.2	0.18	113	114	112.8	2302583
1734629400	113.8	-1.8	-1.56	114	114.2	113	2827979
1734543000	115.6	0.6	0.52	115	115.8	115	1827558
1734456600	115	-0.8	-0.69	115.2	115.2	114.8	1919264
1734370200	115.8	0	0.00	115.2	117.2	115.2	1623481
1734111000	115.8	-0.4	-0.34	116.6	117	115.8	1744379
1734024600	116.2	-0.2	-0.17	117	117	115.6	1866344
1733938200	116.4	0.6	0.52	115.2	116.6	115.2	2210456
1733851800	115.8	-1	-0.86	116.8	116.8	115.6	2518903
1733765400	116.8	-0.2	-0.17	116.6	117.2	116.6	1597911
1733506200	117	-0.2	-0.17	117	117.2	116.6	1538216
1733419800	117.2	-0.8	-0.68	116.8	117.8	116.8	898864
1733333400	118	0.4	0.34	117	118.2	116.8	1821909
1733247000	117.6	1	0.86	116.4	117.6	116.4	1717857
1733160600	116.6	0.2	0.17	116	116.6	116	1515097
1732901400	116.4	0.4	0.34	114.4	116.6	114.4	1049462
1732815000	116	0.6	0.52	115	116	114.6	1505044
1732728600	115.4	0	0.00	115.6	115.6	115.2	1136577
1732642200	115.4	-0.4	-0.35	114.8	115.8	114.8	1084776
1732555800	115.8	1	0.87	115.4	115.8	114.8	2439862
1732296600	114.8	0.8	0.70	114.2	115	114	2049510
1732210200	114	0.2	0.18	113.6	114.2	113.4	2686985
1732123800	113.8	-0.4	-0.35	113.4	114.4	113.4	1603190
1732037400	114.2	-0.6	-0.52	114.8	114.8	113.6	1888443
1731951000	114.8	-0.6	-0.52	114.2	115.2	114.2	2465587
1731691800	115.4	-0.4	-0.35	114.4	115.4	114.4	1524494
1731605400	115.8	0.4	0.35	115.6	116	114	2508117
1731519000	115.4	0.2	0.17	114.4	115.6	114	1819290
1731432600	115.2	0.2	0.17	114.4	115.4	114	1298600
1731346200	115	0.6	0.52	114.8	115.2	113.6	1691589
1731087000	114.4	0	0.00	113.2	115	113.2	4209284
1731000600	114.4	1.2	1.06	114.6	114.8	113.4	1121344
1730914200	113.2	1.6	1.43	112.6	114.6	112.6	2491794
1730827800	111.6	-0.2	-0.18	111.4	111.8	110.2	1763285
1730741400	111.8	0.4	0.36	110	111.8	110	1982896
1730482200	111.4	0.6	0.54	110.6	111.6	110.2	1082958
1730395800	110.8	-0.6	-0.54	110.4	111.2	110.4	1585922
1730309400	111.4	0.2	0.18	110.6	112	110.6	2381657
1730223000	111.2	-0.8	-0.71	112	112	111.2	3533904
1730136600	112	-0.8	-0.71	112.2	112.4	111.8	3530030
1729873800	112.8	0.2	0.18	111.8	113	111.8	3063778
1729787400	112.6	-0.2	-0.18	113.8	113.8	112	2241067
1729701000	112.8	0.2	0.18	112.4	113	112.2	2824824
1729614600	112.6	-0.4	-0.35	112.4	112.8	112	5982495
1729528200	113	-1	-0.88	113.4	113.4	112.6	3103629
1729269000	114	0.6	0.53	112	114	112	2235419

Bankers Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관