Hot Features
프리미엄
Barratt Redrow Plc (BTRW)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.6 | 4.06091370558 | 433.4 | 458.9 | 430 | 5258978 | 440.27792546 | DE |
| 4 | 8 | 1.80586907449 | 443 | 458.9 | 391.8 | 6007762 | 415.76195034 | DE |
| 12 | -2.5 | -0.551267916207 | 453.5 | 458.9 | 391.8 | 4971630 | 421.83674333 | DE |
| 26 | -72 | -13.7667304015 | 523 | 562.8 | 391.8 | 6703363 | 481.11673289 | DE |
| 52 | -91.2 | -16.8203614902 | 542.2 | 562.8 | 391.8 | 6940744 | 482.13415598 | DE |
| 156 | -162.8 | -26.523297491 | 613.8 | 652.6 | 313 | 5175200 | 470.21518137 | DE |
| 260 | -356.6 | -44.1555225359 | 807.6 | 889 | 313 | 4691290 | 519.68522774 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 452.5 | 15.7 | 3.59 | 436.9 | 453.8 | 432.8 | 4277091 |
| 1737999000 | 436.8 | 0.3 | 0.07 | 432.7 | 441 | 432.7 | 2647935 |
| 1737739800 | 436.5 | -5.3 | -1.20 | 441 | 446.5 | 430.2 | 3180141 |
| 1737653400 | 441.8 | 10.9 | 2.53 | 431.7 | 444.3 | 430 | 11080252 |
| 1737567000 | 430.9 | -1.6 | -0.37 | 433.4 | 438 | 430.8 | 5109471 |
| 1737480600 | 432.5 | 1.7 | 0.39 | 432.2 | 433.7 | 427.6 | 1809607 |
| 1737394200 | 430.8 | 4 | 0.94 | 426.9 | 433.6 | 421.8 | 1931563 |
| 1737135000 | 426.8 | 2.6 | 0.61 | 430 | 434.9 | 426.8 | 4332024 |
| 1737048600 | 424.2 | 3.6 | 0.86 | 423.4 | 424.2 | 415.6 | 3366660 |
| 1736962200 | 420.6 | 17.8 | 4.42 | 410.9 | 421.8 | 410.9 | 8148370 |
| 1736875800 | 402.8 | 5.1 | 1.28 | 415.7 | 415.7 | 402.3 | 3344747 |
| 1736789400 | 397.7 | -1.1 | -0.28 | 396.6 | 398.2 | 392.5 | 2905214 |
| 1736530200 | 398.8 | -6.6 | -1.63 | 404.5 | 412.8 | 396.7 | 3375371 |
| 1736443800 | 405.4 | 6.7 | 1.68 | 396.3 | 406 | 391.8 | 5965228 |
| 1736357400 | 398.7 | -21.3 | -5.07 | 419.9 | 419.9 | 398.7 | 41589825 |
| 1736271000 | 420 | -6.8 | -1.59 | 424.4 | 428.8 | 418.6 | 3219536 |
| 1736184600 | 426.8 | 6.3 | 1.50 | 424.8 | 432.6 | 422.9 | 2542269 |
| 1735925400 | 420.5 | -14.1 | -3.24 | 433 | 433.6 | 420.5 | 2631063 |
| 1735839000 | 434.6 | -5.5 | -1.25 | 443 | 444.4 | 434.6 | 2691110 |
| 1735666200 | 440.1 | 6.1 | 1.41 | 432 | 441.8 | 429.7 | 1075785 |
| 1735579800 | 434 | 1.7 | 0.39 | 430.1 | 435.9 | 430.1 | 1447267 |
| 1735320600 | 432.3 | 0.1 | 0.02 | 431 | 434.1 | 429.9 | 1567884 |
| 1735061400 | 432.2 | -2.4 | -0.55 | 432 | 434.8 | 428.2 | 1247482 |
| 1734975000 | 434.6 | 1.7 | 0.39 | 430.8 | 436.6 | 428.6 | 1971128 |
| 1734715800 | 432.9 | 2.9 | 0.67 | 429.5 | 435.9 | 426.3 | 6128539 |
| 1734629400 | 430 | -7.8 | -1.78 | 431 | 432.9 | 425.9 | 6823308 |
| 1734543000 | 437.8 | 2 | 0.46 | 437.4 | 437.9 | 434.7 | 3367084 |
| 1734456600 | 435.8 | 1.4 | 0.32 | 432.1 | 437.2 | 429.9 | 8416615 |
| 1734370200 | 434.4 | -2.6 | -0.59 | 435.2 | 436.4 | 425.4 | 3466051 |
| 1734111000 | 437 | -0.7 | -0.16 | 435.9 | 439.8 | 435.3 | 11956286 |
| 1734024600 | 437.7 | -3.8 | -0.86 | 442 | 443.5 | 437.7 | 4243537 |
| 1733938200 | 441.5 | 1.4 | 0.32 | 438 | 443.3 | 435.8 | 3203581 |
| 1733851800 | 440.1 | -1.7 | -0.38 | 440 | 440.3 | 436.3 | 3468808 |
| 1733765400 | 441.8 | 7.4 | 1.70 | 437.4 | 443.4 | 432.9 | 3111534 |
| 1733506200 | 434.4 | 4.9 | 1.14 | 429 | 438.5 | 428.3 | 2419301 |
| 1733419800 | 429.5 | -3.8 | -0.88 | 432.9 | 435 | 428.8 | 3600881 |
| 1733333400 | 433.3 | 7.3 | 1.71 | 424.8 | 435.9 | 423.7 | 4711958 |
| 1733247000 | 426 | -3 | -0.70 | 430.5 | 434.9 | 426 | 2946537 |
| 1733160600 | 429 | 1.3 | 0.30 | 430.6 | 434.1 | 424.6 | 4519954 |
| 1732901400 | 427.7 | 4.2 | 0.99 | 422.4 | 427.7 | 422.4 | 4598812 |
| 1732815000 | 423.5 | -2.5 | -0.59 | 428.3 | 429.7 | 422.2 | 2376485 |
| 1732728600 | 426 | 3.9 | 0.92 | 422.6 | 429.4 | 419.2 | 3537463 |
| 1732642200 | 422.1 | -6.8 | -1.59 | 425.8 | 428.3 | 419.8 | 4445793 |
| 1732555800 | 428.9 | 15.3 | 3.70 | 419.1 | 428.9 | 418 | 17979410 |
| 1732296600 | 413.6 | 10.9 | 2.71 | 405.6 | 419.2 | 405 | 6145295 |
| 1732210200 | 402.7 | 2.9 | 0.73 | 401.1 | 402.7 | 397.4 | 9552597 |
| 1732123800 | 399.8 | -8.1 | -1.99 | 407.6 | 407.6 | 395.2 | 3383376 |
| 1732037400 | 407.9 | 1.3 | 0.32 | 407.3 | 410.4 | 402.4 | 2760194 |
| 1731951000 | 406.6 | -2.9 | -0.71 | 409.3 | 409.9 | 401.8 | 2433444 |
| 1731691800 | 409.5 | -0.7 | -0.17 | 409 | 411.1 | 405.9 | 2743894 |
| 1731605400 | 410.2 | 7.3 | 1.81 | 403.2 | 412 | 399.6 | 4545130 |
| 1731519000 | 402.9 | -9.1 | -2.21 | 410.2 | 413.5 | 402.1 | 4992757 |
| 1731432600 | 412 | -11.4 | -2.69 | 419.2 | 421 | 411.9 | 4485813 |
| 1731346200 | 423.4 | 0.6 | 0.14 | 424.5 | 428.8 | 423.4 | 3229012 |
| 1731087000 | 422.8 | -9.5 | -2.20 | 431.6 | 432.6 | 422.8 | 4301402 |
| 1731000600 | 432.3 | -2.7 | -0.62 | 436 | 437.1 | 431.8 | 3753264 |
| 1730914200 | 435 | -13.8 | -3.07 | 453.5 | 453.5 | 433.2 | 4277796 |
| 1730827800 | 448.8 | -0.7 | -0.16 | 449 | 454.1 | 447.5 | 2595813 |
| 1730741400 | 449.5 | 1.5 | 0.33 | 446 | 453.9 | 445.1 | 3932104 |
| 1730482200 | 448 | 1.6 | 0.36 | 446.3 | 454.5 | 443.9 | 7801497 |
| 1730395800 | 446.4 | -24 | -5.10 | 467.1 | 467.5 | 437.6 | 11970424 |
| 1730309400 | 470.4 | -1.8 | -0.38 | 470.2 | 494.8 | 468.5 | 7424273 |
| 1730223000 | 472.2 | -10 | -2.07 | 484.5 | 484.5 | 470.9 | 8936331 |
