Hot Features
프리미엄
BlackRock American Income Trust Plc (BRSA)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 202 | 202 | 202 | 0 | 0 | DE |
| 4 | 12 | 6.31578947368 | 190 | 202 | 189 | 184126 | 193.59146058 | DE |
| 12 | 4.25 | 2.14917825537 | 197.75 | 202 | 188 | 167124 | 193.35708813 | DE |
| 26 | -1 | -0.492610837438 | 203 | 204 | 188 | 155653 | 195.14961947 | DE |
| 52 | 15.5 | 8.3109919571 | 186.5 | 207 | 178.5 | 160601 | 193.22910758 | DE |
| 156 | -4 | -1.94174757282 | 206 | 215 | 174 | 124336 | 194.44332212 | DE |
| 260 | 21 | 11.6022099448 | 181 | 215 | 174 | 122592 | 194.19649046 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1732210200 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1732123800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1732037400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1731951000 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1731691800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1731605400 | 202 | 1 | 0.50 | 202 | 202 | 201 | 186412 |
| 1731519000 | 201 | 1 | 0.50 | 201 | 201 | 201 | 241003 |
| 1731432600 | 200 | 0 | 0.00 | 199 | 200 | 199 | 226222 |
| 1731346200 | 200 | 3 | 1.52 | 199 | 200 | 199 | 258908 |
| 1731087000 | 197 | 0.5 | 0.25 | 197 | 197 | 197 | 111453 |
| 1731000600 | 196.5 | -0.5 | -0.25 | 197 | 198 | 194 | 218408 |
| 1730914200 | 197 | 7 | 3.68 | 192 | 197 | 192 | 211146 |
| 1730827800 | 190 | -0.5 | -0.26 | 189.5 | 190 | 189 | 214051 |
| 1730741400 | 190.5 | 0.75 | 0.40 | 189.5 | 190.5 | 189 | 295862 |
| 1730482200 | 189.75 | -0.25 | -0.13 | 189 | 190 | 189 | 407535 |
| 1730395800 | 190 | 0.5 | 0.26 | 189 | 190 | 189 | 320806 |
| 1730309400 | 189.5 | 0 | 0.00 | 189.5 | 190 | 189.5 | 270838 |
| 1730223000 | 189.5 | -0.5 | -0.26 | 190 | 191 | 189.5 | 204185 |
| 1730136600 | 190 | 0 | 0.00 | 191.5 | 191.5 | 189.5 | 214282 |
| 1729873800 | 190 | -0.5 | -0.26 | 190 | 190 | 190 | 301418 |
| 1729787400 | 190.5 | 0.5 | 0.26 | 189.5 | 190.5 | 189.5 | 100067 |
| 1729701000 | 190 | 0.5 | 0.26 | 190 | 191 | 189.5 | 397956 |
| 1729614600 | 189.5 | -1.5 | -0.79 | 191 | 191 | 189.5 | 387262 |
| 1729528200 | 191 | -2 | -1.04 | 192.5 | 192.5 | 191 | 170417 |
| 1729269000 | 193 | 0 | 0.00 | 194 | 194 | 192.5 | 242970 |
| 1729182600 | 193 | 1 | 0.52 | 193.5 | 193.5 | 192.5 | 107412 |
| 1729096200 | 192 | -2 | -1.03 | 193 | 193 | 192 | 304051 |
| 1729009800 | 194 | 0.5 | 0.26 | 193.5 | 194 | 192.5 | 159498 |
| 1728923400 | 193.5 | -1 | -0.51 | 194 | 194 | 193.5 | 164351 |
| 1728664200 | 194.5 | 1.5 | 0.78 | 194 | 195 | 194 | 108623 |
| 1728577800 | 193 | 1.5 | 0.78 | 191 | 193 | 191 | 73485 |
| 1728491400 | 191.5 | -1 | -0.52 | 191.5 | 193 | 191.5 | 425243 |
| 1728405000 | 192.5 | -1 | -0.52 | 192 | 192.5 | 192 | 213001 |
| 1728318600 | 193.5 | -1 | -0.51 | 194 | 194 | 193.5 | 220921 |
| 1728059400 | 194.5 | 1 | 0.52 | 192 | 195 | 191 | 102378 |
| 1727973000 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 176038 |
| 1727886600 | 194 | 1 | 0.52 | 194 | 194 | 194 | 195001 |
| 1727800200 | 193 | -1 | -0.52 | 193 | 193 | 193 | 232761 |
| 1727713800 | 194 | 1 | 0.52 | 193 | 194 | 193 | 140582 |
| 1727454600 | 193 | 0 | 0.00 | 193.5 | 193.5 | 193 | 143079 |
| 1727368200 | 193 | -0.5 | -0.26 | 193 | 193.5 | 193 | 355285 |
| 1727281800 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 126352 |
| 1727195400 | 194 | -2.5 | -1.27 | 194 | 194 | 194 | 99536 |
| 1727109000 | 196.5 | 0 | 0.00 | 196 | 196.5 | 196 | 70984 |
| 1726849800 | 196.5 | -1.25 | -0.63 | 195.5 | 196.5 | 194.5 | 146343 |
| 1726763400 | 197.75 | 2.25 | 1.15 | 199 | 199 | 197.5 | 70040 |
| 1726677000 | 195.5 | -0.5 | -0.26 | 195.5 | 196 | 194 | 63710 |
| 1726590600 | 196 | 2 | 1.03 | 193.5 | 196 | 193.5 | 128118 |
| 1726504200 | 194 | -1.5 | -0.77 | 193.5 | 194 | 193 | 47374 |
| 1726245000 | 195.5 | 1 | 0.51 | 194 | 195.5 | 193 | 118938 |
| 1726158600 | 194.5 | -0.5 | -0.26 | 193 | 196.5 | 188 | 77169 |
| 1726072200 | 195 | 1 | 0.52 | 195 | 195 | 195 | 73304 |
| 1725985800 | 194 | 0.5 | 0.26 | 195 | 195 | 194 | 68728 |
| 1725899400 | 193.5 | 0.5 | 0.26 | 193 | 193.5 | 193 | 25394 |
| 1725640200 | 193 | -1.5 | -0.77 | 193.5 | 194 | 193 | 57214 |
| 1725553800 | 194.5 | -1 | -0.51 | 194.5 | 194.5 | 193 | 109590 |
| 1725467400 | 195.5 | -1.5 | -0.76 | 195.5 | 195.5 | 195.5 | 43409 |
| 1725381000 | 197 | -0.75 | -0.38 | 197 | 197 | 197 | 201009 |
| 1725294600 | 197.75 | 0 | 0.00 | 197.75 | 197.75 | 197.75 | 78506 |
| 1725035400 | 197.75 | 0.25 | 0.13 | 197.75 | 197.75 | 197.75 | 130681 |
| 1724949000 | 197.5 | -0.5 | -0.25 | 197.5 | 197.5 | 197.5 | 113807 |
| 1724862600 | 198 | 0.5 | 0.25 | 196 | 198 | 196 | 74730 |
| 1724776200 | 197.5 | 1 | 0.51 | 196.5 | 198.5 | 195.5 | 102601 |
| 1724430600 | 196.5 | 0 | 0.00 | 196.5 | 197 | 196.5 | 24358 |
