Hot Features
프리미엄
Blackrock Smaller Co Trust Plc (BRSC)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -1.88405797101 | 1380 | 1380 | 1342 | 174133 | 1351.97088655 | DE |
| 4 | -70 | -4.91573033708 | 1424 | 1468 | 1342 | 123109 | 1382.52209417 | DE |
| 12 | -176 | -11.5032679739 | 1530 | 1536 | 1342 | 98317 | 1423.0594849 | DE |
| 26 | -142 | -9.49197860963 | 1496 | 1622 | 1342 | 97542 | 1470.97008139 | DE |
| 52 | 70 | 5.45171339564 | 1284 | 1622 | 1284 | 99074 | 1413.0089962 | DE |
| 156 | -691 | -33.7897310513 | 2045 | 2190 | 1146 | 85756 | 1407.90808793 | DE |
| 260 | -176 | -11.5032679739 | 1530 | 2225 | 770 | 87339 | 1475.09551332 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1354 | 8 | 0.59 | 1344 | 1362 | 1344 | 90022 |
| 1732210200 | 1346 | 4 | 0.30 | 1356 | 1358 | 1346 | 259859 |
| 1732123800 | 1342 | -10 | -0.74 | 1360 | 1360 | 1342 | 167335 |
| 1732037400 | 1352 | -4 | -0.29 | 1378 | 1378 | 1350 | 182550 |
| 1731951000 | 1356 | -12 | -0.88 | 1380 | 1380 | 1356 | 80629 |
| 1731691800 | 1368 | -8 | -0.58 | 1380 | 1380 | 1368 | 180290 |
| 1731605400 | 1376 | 2 | 0.15 | 1376 | 1378 | 1370 | 328747 |
| 1731519000 | 1374 | -4 | -0.29 | 1376 | 1386 | 1374 | 63232 |
| 1731432600 | 1378 | -24 | -1.71 | 1384 | 1390 | 1378 | 61170 |
| 1731346200 | 1402 | 8 | 0.57 | 1402 | 1414 | 1390 | 68426 |
| 1731087000 | 1394 | -12 | -0.85 | 1394 | 1398 | 1390 | 111643 |
| 1731000600 | 1406 | 20 | 1.44 | 1392 | 1406 | 1392 | 105626 |
| 1730914200 | 1386 | 16 | 1.17 | 1388 | 1400 | 1386 | 70659 |
| 1730827800 | 1370 | -20 | -1.44 | 1394 | 1394 | 1370 | 79836 |
| 1730741400 | 1390 | -8 | -0.57 | 1390 | 1390 | 1390 | 61367 |
| 1730482200 | 1398 | -4 | -0.29 | 1412 | 1416 | 1394 | 26602 |
| 1730395800 | 1402 | -40 | -2.77 | 1424 | 1424 | 1402 | 56679 |
| 1730309400 | 1442 | 40 | 2.85 | 1394 | 1468 | 1390 | 114610 |
| 1730223000 | 1402 | -18 | -1.27 | 1420 | 1420 | 1402 | 133909 |
| 1730136600 | 1420 | -28 | -1.93 | 1426 | 1436 | 1420 | 229082 |
| 1729873800 | 1448 | 20 | 1.40 | 1424 | 1448 | 1424 | 79937 |
| 1729787400 | 1428 | 26 | 1.85 | 1418 | 1428 | 1408 | 107419 |
| 1729701000 | 1402 | -4 | -0.28 | 1402 | 1414 | 1400 | 87317 |
| 1729614600 | 1406 | -6 | -0.42 | 1412 | 1414 | 1400 | 125758 |
| 1729528200 | 1412 | -26 | -1.81 | 1436 | 1436 | 1412 | 58959 |
| 1729269000 | 1438 | 10 | 0.70 | 1426 | 1438 | 1424 | 40751 |
| 1729182600 | 1428 | 18 | 1.28 | 1418 | 1440 | 1418 | 99811 |
| 1729096200 | 1410 | 14 | 1.00 | 1410 | 1420 | 1396 | 86210 |
| 1729009800 | 1396 | -4 | -0.29 | 1402 | 1408 | 1396 | 107224 |
| 1728923400 | 1400 | -6 | -0.43 | 1410 | 1410 | 1400 | 94849 |
| 1728664200 | 1406 | -6 | -0.42 | 1412 | 1418 | 1406 | 50870 |
| 1728577800 | 1412 | -18 | -1.26 | 1428 | 1428 | 1408 | 55891 |
| 1728491400 | 1430 | 14 | 0.99 | 1416 | 1430 | 1416 | 52493 |
| 1728405000 | 1416 | -22 | -1.53 | 1438 | 1438 | 1412 | 84765 |
| 1728318600 | 1438 | 2 | 0.14 | 1438 | 1440 | 1428 | 87375 |
| 1728059400 | 1436 | 16 | 1.13 | 1430 | 1440 | 1424 | 60595 |
| 1727973000 | 1420 | -18 | -1.25 | 1440 | 1440 | 1420 | 137322 |
| 1727886600 | 1438 | -18 | -1.24 | 1454 | 1454 | 1438 | 76290 |
| 1727800200 | 1456 | -8 | -0.55 | 1462 | 1468 | 1450 | 52951 |
| 1727713800 | 1464 | -28 | -1.88 | 1488 | 1488 | 1458 | 128708 |
| 1727454600 | 1492 | 36 | 2.47 | 1462 | 1492 | 1462 | 140378 |
| 1727368200 | 1456 | 2 | 0.14 | 1478 | 1478 | 1456 | 52113 |
| 1727281800 | 1454 | -12 | -0.82 | 1460 | 1476 | 1454 | 156096 |
| 1727195400 | 1466 | 2 | 0.14 | 1468 | 1468 | 1460 | 60206 |
| 1727109000 | 1464 | 0 | 0.00 | 1464 | 1466 | 1462 | 31511 |
| 1726849800 | 1464 | -18 | -1.21 | 1464 | 1480 | 1464 | 105960 |
| 1726763400 | 1482 | 20 | 1.37 | 1470 | 1482 | 1470 | 96893 |
| 1726677000 | 1462 | 0 | 0.00 | 1460 | 1462 | 1456 | 36931 |
| 1726590600 | 1462 | -2 | -0.14 | 1478 | 1478 | 1462 | 110708 |
| 1726504200 | 1464 | -6 | -0.41 | 1454 | 1470 | 1454 | 84499 |
| 1726245000 | 1470 | 22 | 1.52 | 1456 | 1470 | 1454 | 86099 |
| 1726158600 | 1448 | 2 | 0.14 | 1452 | 1462 | 1448 | 29161 |
| 1726072200 | 1446 | -12 | -0.82 | 1454 | 1454 | 1442 | 142247 |
| 1725985800 | 1458 | -10 | -0.68 | 1454 | 1462 | 1452 | 43810 |
| 1725899400 | 1468 | 26 | 1.80 | 1442 | 1468 | 1442 | 92593 |
| 1725640200 | 1442 | -30 | -2.04 | 1466 | 1466 | 1442 | 62541 |
| 1725553800 | 1472 | -18 | -1.21 | 1490 | 1494 | 1472 | 64803 |
| 1725467400 | 1490 | -10 | -0.67 | 1488 | 1504 | 1488 | 115719 |
| 1725381000 | 1500 | -28 | -1.83 | 1514 | 1526 | 1500 | 183909 |
| 1725294600 | 1528 | 4 | 0.26 | 1516 | 1528 | 1516 | 141916 |
| 1725035400 | 1524 | -4 | -0.26 | 1530 | 1536 | 1524 | 49368 |
| 1724949000 | 1528 | 4 | 0.26 | 1532 | 1536 | 1528 | 63570 |
| 1724862600 | 1524 | -18 | -1.17 | 1530 | 1534 | 1524 | 40235 |
| 1724776200 | 1542 | 0 | 0.00 | 1542 | 1550 | 1538 | 89381 |
| 1724430600 | 1542 | -2 | -0.13 | 1556 | 1556 | 1536 | 28917 |
