Hot Features
프리미엄
Blackrock American Income Trust Plc (BRAI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.91387559809 | 209 | 213 | 207 | 114147 | 210.33458494 | DE |
| 4 | 14 | 7.0351758794 | 199 | 213 | 196.5 | 156318 | 203.21776937 | DE |
| 12 | 10 | 4.92610837438 | 203 | 213 | 191 | 162745 | 205.04139963 | DE |
| 26 | 10 | 4.92610837438 | 203 | 213 | 191 | 162745 | 205.04139963 | DE |
| 52 | 10 | 4.92610837438 | 203 | 213 | 191 | 162745 | 205.04139963 | DE |
| 156 | 10 | 4.92610837438 | 203 | 213 | 191 | 162745 | 205.04139963 | DE |
| 260 | 10 | 4.92610837438 | 203 | 213 | 191 | 162745 | 205.04139963 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 213 | 2 | 0.95 | 212 | 213 | 212 | 57969 |
| 1737480600 | 211 | 0 | 0.00 | 211 | 212 | 210 | 223862 |
| 1737394200 | 211 | -1 | -0.47 | 213 | 213 | 211 | 72021 |
| 1737135000 | 212 | 5 | 2.42 | 209 | 212 | 209 | 74363 |
| 1737048600 | 207 | -1 | -0.48 | 209 | 209 | 207 | 142519 |
| 1736962200 | 208 | 4 | 1.96 | 205 | 208 | 205 | 106916 |
| 1736875800 | 204 | 2 | 0.99 | 204 | 204 | 204 | 156815 |
| 1736789400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 59995 |
| 1736530200 | 202 | -1 | -0.49 | 202 | 202 | 200 | 131052 |
| 1736443800 | 203 | 2 | 1.00 | 202 | 203 | 202 | 222442 |
| 1736357400 | 201 | 0 | 0.00 | 201 | 201 | 201 | 42867 |
| 1736271000 | 201 | -2 | -0.99 | 202 | 202 | 201 | 110578 |
| 1736184600 | 203 | 0 | 0.00 | 203 | 203 | 203 | 125101 |
| 1735925400 | 203 | 3 | 1.50 | 201 | 203 | 201 | 108320 |
| 1735839000 | 200 | 1 | 0.50 | 196.5 | 200 | 196.5 | 995627 |
| 1735666200 | 199 | 0.5 | 0.25 | 198 | 201 | 198 | 89678 |
| 1735579800 | 198.5 | 0 | 0.00 | 197.5 | 198.5 | 197.5 | 71382 |
| 1735320600 | 198.5 | 1 | 0.51 | 199 | 200 | 198.5 | 22222 |
| 1735061400 | 197.5 | -0.5 | -0.25 | 199 | 199 | 197.5 | 21433 |
| 1734975000 | 198 | 0 | 0.00 | 198.5 | 198.5 | 198 | 200797 |
| 1734715800 | 198 | 1 | 0.51 | 202 | 202 | 191 | 260209 |
| 1734629400 | 197 | -6 | -2.96 | 197.5 | 197.5 | 197 | 142368 |
| 1734543000 | 203 | -2 | -0.98 | 204 | 204 | 200 | 111502 |
| 1734456600 | 205 | -3 | -1.44 | 206 | 206 | 204 | 76023 |
| 1734370200 | 208 | -1 | -0.48 | 206 | 208 | 206 | 35586 |
| 1734111000 | 209 | 1 | 0.48 | 209 | 209 | 209 | 55896 |
| 1734024600 | 208 | -1 | -0.48 | 206 | 208 | 206 | 62011 |
| 1733938200 | 209 | 1 | 0.48 | 207 | 209 | 207 | 103065 |
| 1733851800 | 208 | -2 | -0.95 | 208 | 208 | 208 | 62510 |
| 1733765400 | 210 | 2 | 0.96 | 208 | 210 | 206 | 88665 |
| 1733506200 | 208 | -4 | -1.89 | 210 | 210 | 208 | 75167 |
| 1733419800 | 212 | 0 | 0.00 | 211 | 212 | 210 | 109097 |
| 1733333400 | 212 | 1 | 0.47 | 212 | 212 | 211 | 81327 |
| 1733247000 | 211 | 0 | 0.00 | 211 | 213 | 211 | 233345 |
| 1733160600 | 211 | 1 | 0.48 | 212 | 212 | 210 | 251042 |
| 1732901400 | 210 | 0 | 0.00 | 208 | 211 | 208 | 312597 |
| 1732815000 | 210 | 0 | 0.00 | 210 | 210 | 210 | 82908 |
| 1732728600 | 210 | 1 | 0.48 | 209 | 210 | 209 | 205168 |
| 1732642200 | 209 | 1 | 0.48 | 209 | 209 | 208 | 432111 |
| 1732555800 | 208 | 2 | 0.97 | 206 | 208 | 206 | 164562 |
| 1732296600 | 206 | 2 | 0.98 | 205 | 206 | 204 | 156458 |
| 1732210200 | 204 | -1 | -0.49 | 202 | 204 | 202 | 202624 |
| 1732123800 | 205 | 1 | 0.49 | 200 | 205 | 200 | 439196 |
| 1732037400 | 204 | 1 | 0.49 | 201 | 204 | 201 | 284551 |
| 1731951000 | 203 | 0 | 0.00 | 200 | 203 | 200 | 208648 |
