기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bt Group Plc | BT.A | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
105.30 | 104.30 | 105.70 | 105.00 | 104.70 |
산업 분야 |
---|
FIXED LINE TELECOMMUNICATIONS |
BT.A Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.30 | 109.40 | 103.50 | 107.41 | 61,107,090 | 0.70 | 0.67% |
1개월 | 109.40 | 111.40 | 102.00 | 106.40 | 35,316,891 | -4.40 | -4.02% |
3개월 | 110.95 | 113.05 | 101.70 | 106.32 | 36,441,236 | -5.95 | -5.36% |
6개월 | 110.65 | 137.30 | 101.70 | 113.15 | 31,722,119 | -5.65 | -5.11% |
1년 | 153.40 | 160.05 | 101.70 | 119.77 | 30,547,913 | -48.40 | -31.55% |
3년 | 154.90 | 206.60 | 101.70 | 147.87 | 28,559,257 | -49.90 | -32.21% |
5년 | 225.45 | 231.05 | 94.68 | 147.19 | 29,407,571 | -120.45 | -53.43% |
BT.A 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 105.00 | 0.30 | 0.29% | 105.30 | 105.70 | 104.30 | 21,832,767 |
26 4월(4) 2024 | 104.70 | -0.55 | -0.52% | 105.40 | 105.75 | 104.30 | 27,342,389 |
25 4월(4) 2024 | 105.25 | -1.75 | -1.64% | 106.95 | 107.05 | 104.65 | 19,228,018 |
24 4월(4) 2024 | 107.00 | -1.15 | -1.06% | 108.80 | 109.40 | 106.65 | 24,582,871 |
23 4월(4) 2024 | 108.15 | 2.75 | 2.61% | 106.70 | 109.30 | 106.65 | 217,469,634 |
20 4월(4) 2024 | 105.40 | 0.70 | 0.67% | 104.30 | 105.65 | 103.50 | 16,912,537 |
19 4월(4) 2024 | 104.70 | 1.55 | 1.50% | 103.55 | 105.25 | 103.45 | 16,438,464 |
18 4월(4) 2024 | 103.15 | 0.70 | 0.68% | 102.25 | 104.30 | 102.00 | 22,899,269 |
17 4월(4) 2024 | 102.45 | -2.55 | -2.43% | 104.50 | 105.20 | 102.30 | 22,036,502 |
16 4월(4) 2024 | 105.00 | -2.10 | -1.96% | 107.00 | 107.30 | 105.00 | 20,344,400 |
13 4월(4) 2024 | 107.10 | 1.55 | 1.47% | 106.10 | 108.75 | 106.00 | 21,939,136 |
12 4월(4) 2024 | 105.55 | -0.55 | -0.52% | 106.05 | 106.60 | 104.90 | 48,617,806 |
11 4월(4) 2024 | 106.10 | -1.10 | -1.03% | 108.00 | 110.15 | 104.90 | 25,945,382 |
10 4월(4) 2024 | 107.20 | 1.20 | 1.13% | 105.85 | 108.15 | 104.90 | 21,029,235 |
09 4월(4) 2024 | 106.00 | 1.05 | 1.00% | 104.80 | 106.00 | 104.80 | 18,425,322 |
06 4월(4) 2024 | 104.95 | -0.75 | -0.71% | 104.85 | 105.50 | 103.70 | 24,698,501 |
05 4월(4) 2024 | 105.70 | 1.00 | 0.96% | 105.30 | 107.60 | 105.30 | 29,576,400 |
04 4월(4) 2024 | 104.70 | -5.05 | -4.60% | 108.80 | 109.40 | 104.25 | 40,909,064 |
03 4월(4) 2024 | 109.75 | 0.10 | 0.09% | 109.40 | 111.40 | 109.40 | 17,309,101 |
29 3월(3) 2024 | 109.65 | 0.40 | 0.37% | 110.00 | 110.50 | 109.20 | 18,297,856 |
28 3월(3) 2024 | 109.25 | 0.40 | 0.37% | 108.75 | 109.85 | 107.85 | 34,614,334 |