Hot Features
프리미엄
Blackrock Frontiers Investment Trust Plc (BRFI)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.7667844523 | 141.5 | 150 | 128.5 | 397012 | 138.2018544 | DE |
| 4 | -10 | -6.49350649351 | 154 | 157 | 128.5 | 304989 | 146.31299056 | DE |
| 12 | -10.5 | -6.79611650485 | 154.5 | 162 | 128.5 | 293510 | 152.99532691 | DE |
| 26 | -3 | -2.04081632653 | 147 | 164 | 128.5 | 273052 | 152.45792461 | DE |
| 52 | -10.5 | -6.79611650485 | 154.5 | 164 | 128.5 | 247312 | 149.72180798 | DE |
| 156 | 12.75 | 9.71428571429 | 131.25 | 164 | 116.5 | 260766 | 140.55399919 | DE |
| 260 | 55 | 61.797752809 | 89 | 164 | 84 | 318651 | 125.14710018 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 144 | 2 | 1.41 | 139.5 | 144 | 139 | 104047 |
| 1744302600 | 142 | 6.75 | 4.99 | 141 | 143 | 141 | 341194 |
| 1744216200 | 135.25 | -3.25 | -2.35 | 134 | 135.5 | 134 | 250024 |
| 1744129800 | 138.5 | 2.5 | 1.84 | 141 | 141 | 138 | 368968 |
| 1744043400 | 136 | -3.25 | -2.33 | 131.5 | 136 | 128.5 | 570947 |
| 1743784200 | 139.25 | -6.25 | -4.30 | 141.5 | 142.75 | 139.25 | 453929 |
| 1743697800 | 145.5 | -3.5 | -2.35 | 144.5 | 147.5 | 142.5 | 580356 |
| 1743611400 | 149 | -0.5 | -0.33 | 149.5 | 149.5 | 149 | 147629 |
| 1743525000 | 149.5 | 2.5 | 1.70 | 147.5 | 151 | 147.5 | 222653 |
| 1743438600 | 147 | -3 | -2.00 | 147 | 147 | 147 | 153221 |
| 1743183000 | 150 | -1.5 | -0.99 | 150 | 152.5 | 149 | 584496 |
| 1743096600 | 151.5 | 1 | 0.66 | 151.5 | 151.5 | 151.5 | 281662 |
| 1743010200 | 150.5 | -1 | -0.66 | 152.5 | 152.5 | 150.5 | 293388 |
| 1742923800 | 151.5 | 1 | 0.66 | 151.5 | 151.5 | 151.5 | 101029 |
| 1742837400 | 150.5 | 1.5 | 1.01 | 152 | 152 | 150.5 | 148910 |
| 1742578200 | 149 | -4 | -2.61 | 153 | 153.5 | 149 | 532427 |
| 1742491800 | 153 | -0.5 | -0.33 | 153 | 153 | 153 | 104391 |
| 1742405400 | 153.5 | 0.5 | 0.33 | 154.5 | 154.5 | 153.5 | 351491 |
| 1742319000 | 153 | -1.5 | -0.97 | 155 | 157 | 153 | 130377 |
| 1742232600 | 154.5 | 0.5 | 0.32 | 154 | 154.5 | 154 | 264537 |
| 1741973400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 218154 |
| 1741887000 | 154 | 0 | 0.00 | 155 | 155 | 154 | 150507 |
| 1741800600 | 154 | 0 | 0.00 | 156 | 156 | 154 | 107833 |
| 1741714200 | 154 | -0.5 | -0.32 | 155 | 155 | 154 | 569049 |
| 1741627800 | 154.5 | -0.5 | -0.32 | 155 | 156 | 154.5 | 128210 |
| 1741368600 | 155 | 0 | 0.00 | 157 | 157 | 155 | 101560 |
| 1741282200 | 155 | -1.5 | -0.96 | 155 | 155 | 155 | 440234 |
| 1741195800 | 156.5 | 0.5 | 0.32 | 154 | 157 | 154 | 522911 |
| 1741109400 | 156 | -2 | -1.27 | 158 | 158 | 156 | 189268 |
| 1741023000 | 158 | 0.5 | 0.32 | 159 | 159 | 158 | 225165 |
| 1740763800 | 157.5 | -1 | -0.63 | 158.5 | 158.5 | 157.5 | 98509 |
| 1740677400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 429826 |
| 1740591000 | 158.5 | 2.5 | 1.60 | 156.5 | 160 | 156.5 | 135203 |
| 1740504600 | 156 | -4 | -2.50 | 158.5 | 158.5 | 156 | 94965 |
| 1740418200 | 160 | 2 | 1.27 | 162 | 162 | 159 | 120850 |
| 1740159000 | 158 | -3 | -1.86 | 158 | 158 | 158 | 103730 |
| 1740072600 | 161 | -1 | -0.62 | 161 | 161 | 161 | 224541 |
| 1739986200 | 162 | 1 | 0.62 | 162 | 162 | 161 | 463134 |
| 1739899800 | 161 | 0 | 0.00 | 160 | 161 | 159.5 | 434292 |
| 1739813400 | 161 | 1.75 | 1.10 | 161 | 161 | 159.5 | 301265 |
| 1739554200 | 159.25 | 1.25 | 0.79 | 159 | 159.25 | 159 | 221166 |
| 1739467800 | 158 | 0.5 | 0.32 | 158 | 158 | 158 | 312872 |
| 1739381400 | 157.5 | -0.5 | -0.32 | 158.5 | 158.5 | 157.5 | 200796 |
| 1739295000 | 158 | 0 | 0.00 | 158 | 158.5 | 158 | 217280 |
| 1739208600 | 158 | -0.5 | -0.32 | 161.5 | 161.5 | 158 | 393998 |
| 1738949400 | 158.5 | 4.5 | 2.92 | 155 | 159 | 155 | 260055 |
| 1738863000 | 154 | 1 | 0.65 | 154 | 155 | 154 | 109587 |
| 1738776600 | 153 | -1 | -0.65 | 151 | 153 | 151 | 215539 |
| 1738690200 | 154 | -0.5 | -0.32 | 151 | 154 | 151 | 138466 |
| 1738603800 | 154.5 | -2 | -1.28 | 155.5 | 155.5 | 152 | 281380 |
| 1738344600 | 156.5 | 2 | 1.29 | 155.5 | 156.5 | 155.5 | 197165 |
| 1738258200 | 154.5 | 0 | 0.00 | 155.5 | 155.5 | 154.5 | 84733 |
| 1738171800 | 154.5 | -1.5 | -0.96 | 152.5 | 154.5 | 152.5 | 281344 |
| 1738085400 | 156 | 2.5 | 1.63 | 155 | 156 | 153 | 1002604 |
| 1737999000 | 153.5 | -2 | -1.29 | 155 | 156 | 153.5 | 220382 |
| 1737739800 | 155.5 | -2.5 | -1.58 | 158 | 158 | 155.5 | 113666 |
| 1737653400 | 158 | 3 | 1.94 | 156 | 158 | 156 | 288526 |
| 1737567000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 809209 |
| 1737480600 | 154 | 0 | 0.00 | 154.5 | 156 | 154 | 237709 |
| 1737394200 | 154 | 0 | 0.00 | 154.5 | 155 | 154 | 582126 |
| 1737135000 | 154 | -3 | -1.91 | 154.5 | 156 | 154 | 501177 |
| 1737048600 | 157 | 2.5 | 1.62 | 156.5 | 157 | 155.5 | 180819 |
| 1736962200 | 154.5 | -1.5 | -0.96 | 156 | 157 | 154 | 910097 |
| 1736875800 | 156 | -1 | -0.64 | 156.5 | 156.5 | 156 | 161619 |
| 1736789400 | 157 | -1.5 | -0.95 | 156.5 | 157 | 156.5 | 289104 |
