Hot Features
프리미엄
Britvic Plc (BVIC)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 0.2331002331 | 1287 | 1291 | 1284 | 696874 | 1288.05718539 | DE |
| 4 | 10 | 0.78125 | 1280 | 1293 | 1278 | 1537201 | 1285.32679683 | DE |
| 12 | 14 | 1.09717868339 | 1276 | 1293 | 1272 | 2340398 | 1278.19926444 | DE |
| 26 | 339.5 | 35.7180431352 | 950.5 | 1293 | 937 | 2029789 | 1259.35703767 | DE |
| 52 | 439 | 51.5863689777 | 851 | 1293 | 770 | 1306005 | 1181.624453 | DE |
| 156 | 397.5 | 44.5378151261 | 892.5 | 1293 | 697.5 | 843024 | 1012.98141357 | DE |
| 260 | 321 | 33.1269349845 | 969 | 1293 | 536 | 784937 | 948.83646876 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1288 | -2 | -0.16 | 1289 | 1291 | 1287 | 551194 |
| 1732901400 | 1290 | 2 | 0.16 | 1288 | 1290 | 1286 | 969205 |
| 1732815000 | 1288 | 1 | 0.08 | 1289 | 1289 | 1287 | 224815 |
| 1732728600 | 1287 | 0 | 0.00 | 1288 | 1288 | 1284 | 1007964 |
| 1732642200 | 1287 | 0 | 0.00 | 1287 | 1289 | 1286 | 731191 |
| 1732555800 | 1287 | -2 | -0.16 | 1290 | 1290 | 1287 | 596473 |
| 1732296600 | 1289 | 2 | 0.16 | 1288 | 1289 | 1286 | 405858 |
| 1732210200 | 1287 | 0 | 0.00 | 1288 | 1291 | 1286 | 586580 |
| 1732123800 | 1287 | -1 | -0.08 | 1286 | 1288 | 1285 | 1174965 |
| 1732037400 | 1288 | 1 | 0.08 | 1287 | 1288 | 1283 | 4602236 |
| 1731951000 | 1287 | 1 | 0.08 | 1286 | 1287 | 1286 | 600892 |
| 1731691800 | 1286 | -1 | -0.08 | 1287 | 1289 | 1286 | 1180411 |
| 1731605400 | 1287 | -1 | -0.08 | 1287 | 1289 | 1287 | 916475 |
| 1731519000 | 1288 | 1 | 0.08 | 1289 | 1289 | 1286 | 4900753 |
| 1731432600 | 1287 | 5 | 0.39 | 1284 | 1293 | 1284 | 2676731 |
| 1731346200 | 1282 | 3 | 0.23 | 1280 | 1282 | 1279 | 2745066 |
| 1731087000 | 1279 | 0 | 0.00 | 1280 | 1281 | 1278 | 1311040 |
| 1731000600 | 1279 | -2 | -0.16 | 1281 | 1282 | 1279 | 1395588 |
| 1730914200 | 1281 | 2 | 0.16 | 1281 | 1282 | 1279 | 2226070 |
| 1730827800 | 1279 | -1 | -0.08 | 1280 | 1282 | 1279 | 1940518 |
| 1730741400 | 1280 | 0 | 0.00 | 1279 | 1282 | 1279 | 2667171 |
| 1730482200 | 1280 | 2 | 0.16 | 1279 | 1281 | 1278 | 4938741 |
| 1730395800 | 1278 | -1 | -0.08 | 1281 | 1283 | 1278 | 3126033 |
| 1730309400 | 1279 | -1 | -0.08 | 1280 | 1282 | 1277 | 2026767 |
| 1730223000 | 1280 | 0 | 0.00 | 1280 | 1282 | 1279 | 3298599 |
| 1730136600 | 1280 | -3 | -0.23 | 1283 | 1284 | 1280 | 4597526 |
| 1729873800 | 1283 | 1 | 0.08 | 1284 | 1284 | 1281 | 913547 |
| 1729787400 | 1282 | 0 | 0.00 | 1283 | 1284 | 1282 | 471925 |
| 1729701000 | 1282 | 0 | 0.00 | 1284 | 1284 | 1282 | 1357827 |
| 1729614600 | 1282 | -1 | -0.08 | 1285 | 1285 | 1282 | 1321445 |
| 1729528200 | 1283 | -3 | -0.23 | 1285 | 1286 | 1283 | 1315145 |
| 1729269000 | 1286 | 4 | 0.31 | 1283 | 1286 | 1281 | 2222365 |
| 1729182600 | 1282 | 0 | 0.00 | 1282 | 1285 | 1282 | 482042 |
| 1729096200 | 1282 | 1 | 0.08 | 1281 | 1286 | 1281 | 481482 |
| 1729009800 | 1281 | -1 | -0.08 | 1283 | 1285 | 1281 | 1274341 |
| 1728923400 | 1282 | -1 | -0.08 | 1282 | 1283 | 1282 | 211374 |
| 1728664200 | 1283 | 3 | 0.23 | 1282 | 1285 | 1280 | 923269 |
| 1728577800 | 1280 | 0 | 0.00 | 1282 | 1282 | 1279 | 2620459 |
| 1728491400 | 1280 | 4 | 0.31 | 1278 | 1281 | 1278 | 716442 |
| 1728405000 | 1276 | 1 | 0.08 | 1276 | 1279 | 1275 | 2043589 |
| 1728318600 | 1275 | 1 | 0.08 | 1276 | 1279 | 1274 | 1096098 |
| 1728059400 | 1274 | -3 | -0.23 | 1282 | 1282 | 1274 | 745337 |
| 1727973000 | 1277 | 1 | 0.08 | 1283 | 1283 | 1277 | 650960 |
| 1727886600 | 1276 | 0 | 0.00 | 1277 | 1283 | 1276 | 521940 |
| 1727800200 | 1276 | 1 | 0.08 | 1276 | 1278 | 1274 | 2061329 |
| 1727713800 | 1275 | 2 | 0.16 | 1274 | 1277 | 1274 | 1457990 |
| 1727454600 | 1273 | -2 | -0.16 | 1276 | 1276 | 1273 | 2522869 |
| 1727368200 | 1275 | 1 | 0.08 | 1276 | 1276 | 1274 | 11289853 |
| 1727281800 | 1274 | -1 | -0.08 | 1276 | 1276 | 1274 | 1226279 |
| 1727195400 | 1275 | 1 | 0.08 | 1276 | 1276 | 1273 | 5145128 |
| 1727109000 | 1274 | 1 | 0.08 | 1276 | 1276 | 1274 | 784163 |
| 1726849800 | 1273 | 0 | 0.00 | 1273 | 1275 | 1273 | 5076610 |
| 1726763400 | 1273 | -1 | -0.08 | 1274 | 1275 | 1273 | 6454577 |
| 1726677000 | 1274 | 1 | 0.08 | 1274 | 1274 | 1272 | 5483087 |
| 1726590600 | 1273 | -1 | -0.08 | 1274 | 1276 | 1273 | 2249739 |
| 1726504200 | 1274 | 1 | 0.08 | 1273 | 1274 | 1272 | 4274106 |
| 1726245000 | 1273 | 0 | 0.00 | 1274 | 1274 | 1272 | 6401695 |
| 1726158600 | 1273 | -1 | -0.08 | 1274 | 1274 | 1273 | 1743092 |
| 1726072200 | 1274 | 0 | 0.00 | 1274 | 1275 | 1273 | 1735480 |
| 1725985800 | 1274 | -2 | -0.16 | 1276 | 1277 | 1273 | 2799997 |
| 1725899400 | 1276 | 2 | 0.16 | 1276 | 1278 | 1274 | 345729 |
| 1725640200 | 1274 | -1 | -0.08 | 1277 | 1277 | 1272 | 672057 |
| 1725553800 | 1275 | 1 | 0.08 | 1278 | 1278 | 1273 | 537219 |
| 1725467400 | 1274 | 1 | 0.08 | 1273 | 1276 | 1273 | 333826 |
| 1725381000 | 1273 | -2 | -0.16 | 1277 | 1277 | 1273 | 967479 |
