Hot Features
프리미엄
Bp Plc (BP.)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.9 | 3.45427768108 | 373.45 | 389.5 | 372.4 | 33201635 | 382.90892707 | DE |
| 4 | -18.1 | -4.47521325257 | 404.45 | 410.75 | 365.2 | 44773673 | 381.66033615 | DE |
| 12 | -43.45 | -10.1093531875 | 429.8 | 438.05 | 365.2 | 44243939 | 396.13786926 | DE |
| 26 | -102.45 | -20.959492635 | 488.8 | 495.4 | 365.2 | 39895508 | 427.31670312 | DE |
| 52 | -90.15 | -18.9192025184 | 476.5 | 540.9 | 365.2 | 40571544 | 454.51954567 | DE |
| 156 | 59.35 | 18.1498470948 | 327 | 570.5 | 310.55 | 46795733 | 447.29647356 | DE |
| 260 | -106.7 | -21.6408072204 | 493.05 | 570.5 | 188.54 | 48838868 | 390.12487983 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 381.55 | -1.25 | -0.33 | 381.6 | 384.05 | 380.8 | 28145595 |
| 1732037400 | 382.8 | -4.3 | -1.11 | 387.25 | 389.5 | 380.8 | 30889564 |
| 1731951000 | 387.1 | 4.4 | 1.15 | 382.25 | 389.2 | 381.1 | 41393707 |
| 1731691800 | 382.7 | 3.45 | 0.91 | 377.35 | 386 | 377.35 | 31327066 |
| 1731605400 | 379.25 | 9.2 | 2.49 | 373.45 | 381.55 | 372.4 | 34252241 |
| 1731519000 | 370.05 | 2.75 | 0.75 | 367.75 | 370.15 | 365.2 | 44315593 |
| 1731432600 | 367.3 | -5.7 | -1.53 | 373.3 | 374.85 | 366.3 | 40771937 |
| 1731346200 | 373 | -0.3 | -0.08 | 374.75 | 377.25 | 372.4 | 22427137 |
| 1731087000 | 373.3 | -8.2 | -2.15 | 381.8 | 382.6 | 372.35 | 36605071 |
| 1731000600 | 381.5 | -5 | -1.29 | 385.25 | 388 | 381.4 | 76991627 |
| 1730914200 | 386.5 | 1.4 | 0.36 | 385.2 | 393.4 | 382.65 | 47214620 |
| 1730827800 | 385.1 | 3.1 | 0.81 | 380.8 | 386.25 | 380.8 | 25926121 |
| 1730741400 | 382 | 3.8 | 1.00 | 380.25 | 385.4 | 380.05 | 27556649 |
| 1730482200 | 378.2 | 1.55 | 0.41 | 378.45 | 386.05 | 378.2 | 74819185 |
| 1730395800 | 376.65 | 2.6 | 0.70 | 373.15 | 378.35 | 372.05 | 39488624 |
| 1730309400 | 374.05 | -5.2 | -1.37 | 375.95 | 380.5 | 371.1 | 106192587 |
| 1730223000 | 379.25 | -19.85 | -4.97 | 395 | 397.7 | 377.65 | 62407175 |
| 1730136600 | 399.1 | -5.8 | -1.43 | 398.7 | 399.5 | 392.75 | 35303317 |
| 1729873800 | 404.9 | 3.1 | 0.77 | 401.95 | 406.9 | 401.5 | 24694984 |
| 1729787400 | 401.8 | -0.9 | -0.22 | 404.45 | 410.75 | 401.8 | 64750652 |
| 1729701000 | 402.7 | -3.75 | -0.92 | 404.95 | 407.45 | 402.3 | 24381098 |
| 1729614600 | 406.45 | 1.6 | 0.40 | 404.2 | 407.85 | 402.4 | 27636740 |
| 1729528200 | 404.85 | 5.25 | 1.31 | 401.35 | 408.15 | 401.35 | 27474748 |
| 1729269000 | 399.6 | -0.4 | -0.10 | 401.55 | 406.2 | 397.65 | 30967700 |
| 1729182600 | 400 | 4.55 | 1.15 | 395.65 | 401.7 | 395.35 | 29415078 |
| 1729096200 | 395.45 | 2.95 | 0.75 | 393.5 | 398.8 | 393.5 | 85488676 |
| 1729009800 | 392.5 | -15.9 | -3.89 | 392.3 | 395.9 | 388 | 58458572 |
| 1728923400 | 408.4 | -1.05 | -0.26 | 405.85 | 410.05 | 405.15 | 24338845 |
| 1728664200 | 409.45 | -1.4 | -0.34 | 408 | 412.05 | 404.1 | 29863784 |
| 1728577800 | 410.85 | 4.45 | 1.09 | 407 | 413.55 | 406.3 | 25971972 |
| 1728491400 | 406.4 | -0.05 | -0.01 | 402.3 | 407.8 | 402.3 | 25395806 |
| 1728405000 | 406.45 | -15.65 | -3.71 | 418.85 | 419 | 405.9 | 41005894 |
| 1728318600 | 422.1 | 5.25 | 1.26 | 419.7 | 424.7 | 417.1 | 30862566 |
| 1728059400 | 416.85 | 7.85 | 1.92 | 412.4 | 418.15 | 411.55 | 32704352 |
| 1727973000 | 409 | 2.4 | 0.59 | 410 | 411.15 | 405.25 | 63566195 |
| 1727886600 | 406.6 | 5.6 | 1.40 | 406.5 | 413.5 | 406.05 | 48262092 |
| 1727800200 | 401 | 9.3 | 2.37 | 391 | 402.75 | 387.45 | 47013098 |
| 1727713800 | 391.7 | 3.55 | 0.91 | 393 | 394.65 | 388.9 | 35749493 |
| 1727454600 | 388.15 | 4.3 | 1.12 | 385.2 | 390.55 | 384.45 | 96010206 |
| 1727368200 | 383.85 | -16.4 | -4.10 | 383 | 387 | 379.75 | 116252038 |
| 1727281800 | 400.25 | -9.9 | -2.41 | 407.6 | 409.8 | 398.9 | 71575046 |
| 1727195400 | 410.15 | -1.6 | -0.39 | 412.8 | 416.05 | 410.15 | 76933634 |
| 1727109000 | 411.75 | 2.2 | 0.54 | 411.95 | 413.85 | 408.85 | 20036776 |
| 1726849800 | 409.55 | -7.9 | -1.89 | 411.55 | 413.9 | 406.75 | 74389215 |
| 1726763400 | 417.45 | 7.1 | 1.73 | 414.95 | 420.2 | 414.65 | 38157827 |
| 1726677000 | 410.35 | -0.1 | -0.02 | 411 | 412.45 | 409.4 | 33871856 |
| 1726590600 | 410.45 | 4.3 | 1.06 | 408.7 | 411.725 | 407.05 | 29184270 |
| 1726504200 | 406.15 | 1.95 | 0.48 | 402.6 | 410 | 402.1 | 25587263 |
| 1726245000 | 404.2 | 1.2 | 0.30 | 403 | 406.4 | 402.4 | 24362265 |
| 1726158600 | 403 | 4.75 | 1.19 | 404.35 | 406.95 | 398.9 | 31902829 |
| 1726072200 | 398.25 | 0.8 | 0.20 | 399.35 | 403.65 | 397.55 | 39735905 |
| 1725985800 | 397.45 | -9.2 | -2.26 | 404.85 | 407.7 | 395.75 | 37034299 |
| 1725899400 | 406.65 | 0.95 | 0.23 | 407.05 | 409 | 404.9 | 33085084 |
| 1725640200 | 405.7 | -6 | -1.46 | 409.25 | 410.55 | 404.95 | 31826790 |
| 1725553800 | 411.7 | -2.15 | -0.52 | 411.55 | 415.25 | 410.6 | 46383977 |
| 1725467400 | 413.85 | -2.5 | -0.60 | 413.5 | 419.1 | 411.1 | 36693400 |
| 1725381000 | 416.35 | -13.9 | -3.23 | 429.15 | 430.05 | 415.75 | 43112552 |
| 1725294600 | 430.25 | 0.85 | 0.20 | 429.05 | 431.35 | 427.9 | 12103252 |
| 1725035400 | 429.4 | -5.35 | -1.23 | 435.9 | 438.05 | 427.65 | 53910458 |
| 1724949000 | 434.75 | 3.2 | 0.74 | 429.8 | 436.25 | 428.35 | 26449123 |
| 1724862600 | 431.55 | -0.6 | -0.14 | 431.85 | 433.5 | 427.95 | 16157442 |
| 1724776200 | 432.15 | 2.85 | 0.66 | 433.3 | 437.6 | 432.1 | 30872216 |
| 1724430600 | 429.3 | 3.1 | 0.73 | 428.75 | 430.8 | 427.9 | 33227383 |
| 1724344200 | 426.2 | -4.2 | -0.98 | 426.9 | 429.85 | 424.55 | 41057656 |
| 1724257800 | 430.4 | 0.55 | 0.13 | 428.95 | 431.95 | 427.6 | 24745301 |
