기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bioventix Plc | BVXP | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 |
산업 분야 |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
BVXP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,475.00 | 4,475.00 | 4,250.00 | 4,326.38 | 4,187 | -150.00 | -3.35% |
1개월 | 4,550.00 | 4,750.00 | 4,250.00 | 4,538.88 | 5,141 | -225.00 | -4.95% |
3개월 | 4,475.00 | 5,060.00 | 4,250.00 | 4,673.95 | 4,763 | -150.00 | -3.35% |
6개월 | 3,650.00 | 5,060.00 | 3,450.00 | 4,266.69 | 6,343 | 675.00 | 18.49% |
1년 | 3,805.00 | 5,060.00 | 3,450.00 | 3,973.18 | 7,131 | 520.00 | 13.67% |
3년 | 4,000.00 | 5,060.00 | 2,915.00 | 3,770.99 | 6,507 | 325.00 | 8.13% |
5년 | 4,000.00 | 5,060.00 | 2,260.00 | 3,756.51 | 7,107 | 325.00 | 8.13% |
BVXP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 4,325.00 | 50.00 | 1.17% | 4,275.00 | 4,325.00 | 4,275.00 | 4,510 |
01 5월(5) 2024 | 4,275.00 | -175.00 | -3.93% | 4,450.00 | 4,450.00 | 4,250.00 | 11,309 |
30 4월(4) 2024 | 4,450.00 | 0.00 | 0.00% | 4,450.00 | 4,450.00 | 4,450.00 | 1,930 |
27 4월(4) 2024 | 4,450.00 | 25.00 | 0.56% | 4,425.00 | 4,450.00 | 4,425.00 | 1,387 |
26 4월(4) 2024 | 4,425.00 | -50.00 | -1.12% | 4,475.00 | 4,475.00 | 4,425.00 | 1,798 |
25 4월(4) 2024 | 4,475.00 | 0.00 | 0.00% | 4,475.00 | 4,475.00 | 4,475.00 | 16,188 |
24 4월(4) 2024 | 4,475.00 | -50.00 | -1.10% | 4,525.00 | 4,525.00 | 4,475.00 | 1,079 |
23 4월(4) 2024 | 4,525.00 | -75.00 | -1.63% | 4,600.00 | 4,600.00 | 4,450.00 | 5,022 |
20 4월(4) 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,188 |
19 4월(4) 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 3,564 |
18 4월(4) 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,550.00 | 1,720 |
17 4월(4) 2024 | 4,600.00 | 100.00 | 2.22% | 4,600.00 | 4,600.00 | 4,600.00 | 1,355 |
16 4월(4) 2024 | 4,500.00 | -100.00 | -2.17% | 4,600.00 | 4,600.00 | 4,500.00 | 5,924 |
13 4월(4) 2024 | 4,600.00 | -70.00 | -1.50% | 4,675.00 | 4,675.00 | 4,600.00 | 3,606 |
12 4월(4) 2024 | 4,670.00 | 70.00 | 1.52% | 4,625.00 | 4,675.00 | 4,600.00 | 20,503 |
11 4월(4) 2024 | 4,600.00 | -150.00 | -3.16% | 4,750.00 | 4,750.00 | 4,600.00 | 2,886 |
10 4월(4) 2024 | 4,750.00 | 200.00 | 4.40% | 4,550.00 | 4,750.00 | 4,550.00 | 10,786 |
09 4월(4) 2024 | 4,550.00 | 50.00 | 1.11% | 4,500.00 | 4,600.00 | 4,500.00 | 3,101 |
06 4월(4) 2024 | 4,500.00 | -50.00 | -1.10% | 4,550.00 | 4,550.00 | 4,500.00 | 1,585 |
05 4월(4) 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,377 |
04 4월(4) 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,429 |
03 4월(4) 2024 | 4,550.00 | 100.00 | 2.25% | 4,450.00 | 4,550.00 | 4,450.00 | 4,953 |