Brickability Group Plc【BRCK】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Brickability Group Plc (BRCK)
Brickability Group Plc (BRCK) 과거

Brickability Group Plc (BRCK)

61.20

-0.60

(-0.97%)

마감 02 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2	0.327868852459	61	67	60	1229261	61.82505199	DE
4	4.2	7.36842105263	57	67	55.4	700892	59.84727821	DE
12	-3.8	-5.84615384615	65	68.2	54.2	567739	60.80474805	DE
26	-8.8	-12.5714285714	70	70.5	54.2	541007	62.48361639	DE
52	-5.3	-7.96992481203	66.5	77.5	54.2	453336	65.60344473	DE
156	-32.3	-34.5454545455	93.5	105.5	41.5	407895	67.75074501	DE
260	-9.8	-13.8028169014	71	111.5	32.5	460642	75.19805812	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	61.2	-0.6	-0.97	61.8	61.8	61	349264
1740677400	61.8	-0.6	-0.96	62.4	62.4	61.2	4522981
1740591000	62.4	0.6	0.97	64	67	62	985702
1740504600	61.8	1	1.64	61	61.8	60.4	298412
1740418200	60.8	0.8	1.33	61	61	60.2	216422
1740159000	60	0.4	0.67	61	61	60	122790
1740072600	59.6	0.4	0.68	61	61	59.6	1494485
1739986200	59.2	1.6	2.78	60	60	58	666718
1739899800	57.6	-1.4	-2.37	60	60	57.6	216767
1739813400	59	-1	-1.67	60	60	58.6	599060
1739554200	60	1.2	2.04	60	60	59.2	198425
1739467800	58.8	1.6	2.80	57.2	59.6	57.2	306214
1739381400	57.2	-0.8	-1.38	58	58	57.2	400841
1739295000	58	-1.8	-3.01	60	60	58	767195
1739208600	59.8	0.4	0.67	59.4	60	59	381215
1738949400	59.4	0.4	0.68	59.8	59.8	59	262892
1738863000	59	2.6	4.61	57	59	56.6	402464
1738776600	56.4	0.8	1.44	56	56.4	55.4	195876
1738690200	55.6	-1.2	-2.11	56.4	56.8	55.6	628140
1738603800	56.8	-0.4	-0.70	57.2	57.2	56	486472
1738344600	57.2	0.2	0.35	57	57.2	56.6	864774
1738258200	57	0	0.00	56.8	57	56.6	151999
1738171800	57	0	0.00	56	57.6	56	166787
1738085400	57	0.4	0.71	56.8	57	56.4	175500
1737999000	56.6	1.2	2.17	55.2	56.6	54.2	629380
1737739800	55.4	-2.2	-3.82	57.4	57.4	54.6	1332228
1737653400	57.6	-2.2	-3.68	59	59	57.4	1302667
1737567000	59.8	-0.4	-0.66	60	60	59.6	181161
1737480600	60.2	0	0.00	59	60.8	59	797986
1737394200	60.2	-0.2	-0.33	59.4	60.6	59.4	817564
1737135000	60.4	0.8	1.34	60.6	60.6	60.4	464387
1737048600	59.6	0.2	0.34	60	61	59.6	563350
1736962200	59.4	1.8	3.13	57.4	59.6	57.4	286805
1736875800	57.6	-0.6	-1.03	57	58	57	1398615
1736789400	58.2	0	0.00	58.2	58.4	56.6	718952
1736530200	58.2	-1.5	-2.51	61.2	61.2	55.4	442172
1736443800	59.7	-0.5	-0.83	59.6	60.8	59	258181
1736357400	60.2	-2.4	-3.83	62	62	59.6	427871
1736271000	62.6	-0.2	-0.32	62.6	63	62.6	334086
1736184600	62.8	-0.6	-0.95	65	65	62.6	161701
1735925400	63.4	-0.6	-0.94	64	64	62.8	250876
1735839000	64	0	0.00	65	66	64	168130
1735666200	64	0.4	0.63	64	64.599999	63.6	57497
1735579800	63.6	-0.4	-0.63	65	65	63.6	188970
1735320600	64	-0.4	-0.62	64.599999	65	62.6	101656
1735061400	64.4	2	3.21	62.4	64.4	62.4	121531
1734975000	62.4	-1.2	-1.89	64.4	64.4	62.4	76926
1734715800	63.6	0	0.00	63.4	63.6	63	144195
1734629400	63.6	0	0.00	63.6	64	63.4	1037682
1734543000	63.6	0	0.00	63.8	64	63.4	44619
1734456600	63.6	-2.8	-4.22	65	65	63.6	429937
1734370200	66.4	-1.8	-2.64	67.4	67.4	66.2	508027
1734111000	68.2	0.2	0.29	68	68.2	67.2	1044327
1734024600	68	2.6	3.98	66	68	64.599999	1751070
1733938200	65.4	0.8	1.24	64	66	64	180764
1733851800	64.599999	-0.8	-1.22	65	65	63.6	254077
1733765400	65.4	-0.5	-0.76	65.8	66	65	965875
1733506200	65.9	1.1	1.70	65	66	65	405734
1733419800	64.8	1.6	2.53	63.4	64.8	63.4	410313
1733333400	63.2	2.4	3.95	61	63.2	61	477012
1733247000	60.8	0.6	1.00	60.4	61	60.4	1247848
1733160600	60.2	1.2	2.03	59.4	60.2	58.6	1723677

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관