Hot Features
프리미엄
Blackrock Greater Europe Investment Trust Plc (BRGE)
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 | -13 | -2.37226277372 | 548 | 555 | 533 | 193256 | 546.272703 | DE |
| 4 | -32 | -5.64373897707 | 567 | 574 | 533 | 194967 | 553.56459874 | DE |
| 12 | -63 | -10.5351170569 | 598 | 604 | 533 | 167563 | 570.88430904 | DE |
| 26 | -98 | -15.4818325434 | 633 | 638 | 533 | 147841 | 590.95228222 | DE |
| 52 | 7 | 1.32575757576 | 528 | 653 | 515 | 131291 | 594.53719737 | DE |
| 156 | -189 | -26.1049723757 | 724 | 724 | 396 | 122351 | 551.6384566 | DE |
| 260 | 145 | 37.1794871795 | 390 | 732 | 272 | 126726 | 553.24721213 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 540 | -2 | -0.37 | 541 | 546 | 539 | 168619 |
| 1732037400 | 542 | -5 | -0.91 | 542 | 545 | 539 | 219511 |
| 1731951000 | 547 | -3 | -0.55 | 547 | 548 | 544 | 204751 |
| 1731691800 | 550 | -3 | -0.54 | 550 | 552 | 548 | 221764 |
| 1731605400 | 553 | 7 | 1.28 | 548 | 555 | 546 | 151637 |
| 1731519000 | 546 | -4 | -0.73 | 549 | 549 | 545 | 182561 |
| 1731432600 | 550 | -7 | -1.26 | 552 | 554 | 549 | 180108 |
| 1731346200 | 557 | 9 | 1.64 | 554 | 559 | 554 | 163217 |
| 1731087000 | 548 | -4 | -0.72 | 554 | 556 | 547 | 219984 |
| 1731000600 | 552 | 6 | 1.10 | 545 | 556 | 545 | 223046 |
| 1730914200 | 546 | -5 | -0.91 | 562 | 565 | 546 | 176796 |
| 1730827800 | 551 | -4 | -0.72 | 553 | 557 | 551 | 177911 |
| 1730741400 | 555 | -1 | -0.18 | 554 | 557 | 554 | 132185 |
| 1730482200 | 556 | 4 | 0.72 | 553 | 556 | 552 | 108801 |
| 1730395800 | 552 | -5 | -0.90 | 555 | 555 | 552 | 163411 |
| 1730309400 | 557 | -3 | -0.54 | 558 | 561 | 556 | 275273 |
| 1730223000 | 560 | -6 | -1.06 | 572 | 572 | 559 | 359665 |
| 1730136600 | 566 | -5 | -0.88 | 568 | 570 | 566 | 227301 |
| 1729873800 | 571 | 2 | 0.35 | 571 | 573 | 569 | 148975 |
| 1729787400 | 569 | 3 | 0.53 | 567 | 574 | 567 | 193825 |
| 1729701000 | 566 | -1 | -0.18 | 564 | 567 | 562 | 197729 |
| 1729614600 | 567 | 5 | 0.89 | 566 | 567 | 562 | 258347 |
| 1729528200 | 562 | -7 | -1.23 | 566 | 566 | 561 | 126510 |
| 1729269000 | 569 | 5 | 0.89 | 564 | 569 | 564 | 166959 |
| 1729182600 | 564 | 1 | 0.18 | 566 | 568 | 564 | 126965 |
| 1729096200 | 563 | -6 | -1.05 | 576 | 576 | 563 | 139055 |
| 1729009800 | 569 | -13 | -2.23 | 589 | 589 | 568 | 92494 |
| 1728923400 | 582 | 0 | 0.00 | 582 | 585 | 577 | 461246 |
| 1728664200 | 582 | 1 | 0.17 | 580 | 582 | 579 | 133733 |
| 1728577800 | 581 | -2 | -0.34 | 577 | 581 | 577 | 125392 |
| 1728491400 | 583 | 2 | 0.34 | 583 | 584 | 581 | 149299 |
| 1728405000 | 581 | -8 | -1.36 | 583 | 583 | 578 | 107327 |
| 1728318600 | 589 | 2 | 0.34 | 589 | 589 | 580 | 200299 |
| 1728059400 | 587 | -3 | -0.51 | 588 | 588 | 583 | 283728 |
| 1727973000 | 590 | -3 | -0.51 | 588 | 592 | 585 | 87134 |
| 1727886600 | 593 | 5 | 0.85 | 587 | 593 | 585 | 79312 |
| 1727800200 | 588 | -7 | -1.18 | 594 | 595 | 584 | 111734 |
| 1727713800 | 595 | -9 | -1.49 | 604 | 604 | 593 | 202072 |
| 1727454600 | 604 | 7 | 1.17 | 600 | 604 | 596 | 97696 |
| 1727368200 | 597 | 11 | 1.88 | 592 | 600 | 592 | 118253 |
| 1727281800 | 586 | 2 | 0.34 | 582 | 587 | 582 | 151476 |
| 1727195400 | 584 | 3 | 0.52 | 589 | 589 | 579 | 98078 |
| 1727109000 | 581 | -1 | -0.17 | 589 | 589 | 579 | 84745 |
| 1726849800 | 582 | -12 | -2.02 | 591 | 591 | 581 | 191422 |
| 1726763400 | 594 | 13 | 2.24 | 583 | 595 | 583 | 137272 |
| 1726677000 | 581 | -6 | -1.02 | 583 | 583 | 579 | 147054 |
| 1726590600 | 587 | 5 | 0.86 | 585 | 588 | 583 | 130307 |
| 1726504200 | 582 | 0 | 0.00 | 579 | 582 | 579 | 223262 |
| 1726245000 | 582 | 9 | 1.57 | 577 | 582 | 576 | 55299 |
| 1726158600 | 573 | 4 | 0.70 | 572 | 579 | 572 | 192408 |
| 1726072200 | 569 | 3 | 0.53 | 570 | 573 | 565 | 169089 |
| 1725985800 | 566 | -4 | -0.70 | 566 | 571 | 566 | 115834 |
| 1725899400 | 570 | 3 | 0.53 | 573 | 573 | 567 | 119016 |
| 1725640200 | 567 | -6 | -1.05 | 581 | 581 | 566 | 154590 |
| 1725553800 | 573 | -12 | -2.05 | 584 | 584 | 572 | 168416 |
| 1725467400 | 585 | -8 | -1.35 | 588 | 588 | 579 | 200663 |
| 1725381000 | 593 | -5 | -0.84 | 594 | 600 | 593 | 198703 |
| 1725294600 | 598 | -3 | -0.50 | 597 | 599 | 595 | 163471 |
| 1725035400 | 601 | -1 | -0.17 | 602 | 604 | 601 | 143489 |
| 1724949000 | 602 | 8 | 1.35 | 598 | 602 | 596 | 93880 |
| 1724862600 | 594 | -4 | -0.67 | 594 | 599 | 594 | 154610 |
| 1724776200 | 598 | -5 | -0.83 | 601 | 603 | 595 | 128767 |
| 1724430600 | 603 | -6 | -0.99 | 604 | 605 | 602 | 53500 |
| 1724344200 | 609 | 0 | 0.00 | 611 | 611 | 602 | 107626 |
| 1724257800 | 609 | 7 | 1.16 | 610 | 610 | 603 | 89626 |
