Barings Emerging Emea Opportunities Plc (BEMO)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 20 | 3.31950207469 | 602.5 | 630 | 602.5 | 4322 | 616.64380392 | DE |
4 | 57.5 | 10.1769911504 | 565 | 630 | 555 | 3720 | 599.03715989 | DE |
12 | 45 | 7.79220779221 | 577.5 | 630 | 550 | 3911 | 572.97573385 | DE |
26 | 42.5 | 7.3275862069 | 580 | 630 | 550 | 3591 | 573.35447749 | DE |
52 | 155.5 | 33.2976445396 | 467 | 630 | 460 | 4769 | 539.3963514 | DE |
156 | -213.5 | -25.538277512 | 836 | 838 | 430 | 6587 | 553.46904718 | DE |
260 | -217.5 | -25.8928571429 | 840 | 930 | 430 | 9008 | 636.09982347 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732296600 | 622.5 | 2.5 | 0.40 | 622.5 | 622.5 | 622.5 | 2592 |
1732210200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 319 |
1732123800 | 620 | 2.5 | 0.40 | 630 | 630 | 620 | 1482 |
1732037400 | 617.5 | 0 | 0.00 | 617.5 | 617.5 | 617.5 | 2334 |
1731951000 | 617.5 | 15 | 2.49 | 630 | 630 | 617.5 | 17179 |
1731691800 | 602.5 | -2.5 | -0.41 | 602.5 | 602.5 | 602.5 | 3755 |
1731605400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2122 |
1731519000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2004 |
1731432600 | 605 | 7.5 | 1.26 | 610 | 615 | 605 | 2561 |
1731346200 | 597.5 | 0 | 0.00 | 590 | 597.5 | 590 | 3238 |
1731087000 | 597.5 | 0 | 0.00 | 595 | 610 | 595 | 7467 |
1731000600 | 597.5 | -5 | -0.83 | 590 | 597.5 | 590 | 119 |
1730914200 | 602.5 | 15 | 2.55 | 580 | 602.5 | 580 | 12343 |
1730827800 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 3815 |
1730741400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 1021 |
1730482200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 308 |
1730395800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
1730309400 | 580 | 7.5 | 1.31 | 585 | 595 | 580 | 4625 |
1730223000 | 572.5 | 0 | 0.00 | 555 | 572.5 | 555 | 240 |
1730136600 | 572.5 | 15 | 2.69 | 575 | 585 | 572.5 | 3497 |
1729873800 | 557.5 | 5 | 0.90 | 565 | 570 | 557.5 | 8236 |
1729787400 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 8861 |
1729701000 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 1890 |
1729614600 | 562.5 | 2.5 | 0.45 | 560 | 562.5 | 555 | 5757 |
1729528200 | 560 | 10 | 1.82 | 560 | 560 | 560 | 7034 |
1729269000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 6238 |
1729182600 | 550 | -5 | -0.90 | 550 | 550 | 550 | 0 |
1729096200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1710 |
1729009800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1661 |
1728923400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 8101 |
1728664200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1101 |
1728577800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 306 |
1728491400 | 555 | -7.5 | -1.33 | 555 | 555 | 555 | 5273 |
1728405000 | 562.5 | 0 | 0.00 | 575 | 575 | 562.5 | 706 |
1728318600 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 4563 |
1728059400 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 538 |
1727973000 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 3352 |
1727886600 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 4637 |
1727800200 | 552.5 | -2.5 | -0.45 | 552.5 | 552.5 | 552.5 | 2646 |
1727713800 | 555 | -10 | -1.77 | 555 | 560 | 555 | 7945 |
1727454600 | 565 | 5 | 0.89 | 555 | 565 | 555 | 2938 |
1727368200 | 560 | 2.5 | 0.45 | 555 | 560 | 555 | 4023 |
1727281800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 0 |
1727195400 | 557.5 | -10 | -1.76 | 557.5 | 557.5 | 557.5 | 1212 |
1727109000 | 567.5 | 10 | 1.79 | 567.5 | 567.5 | 567.5 | 586 |
1726849800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 4572 |
1726763400 | 557.5 | -10 | -1.76 | 557.5 | 557.5 | 557.5 | 3975 |
1726677000 | 567.5 | 10 | 1.79 | 567.5 | 567.5 | 567.5 | 518 |
1726590600 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 27 |
1726504200 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 5294 |
1726245000 | 557.5 | -2.5 | -0.45 | 550 | 557.5 | 550 | 555 |
1726158600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 35 |
1726072200 | 560 | 0 | 0.00 | 560 | 560 | 560 | 2613 |
1725985800 | 560 | -5 | -0.88 | 560 | 560 | 560 | 741 |
1725899400 | 565 | 5 | 0.89 | 550 | 565 | 550 | 34574 |
1725640200 | 560 | -12.5 | -2.18 | 570 | 570 | 555 | 18804 |
1725553800 | 572.5 | 0 | 0.00 | 572.5 | 572.5 | 572.5 | 795 |
1725467400 | 572.5 | -2.5 | -0.43 | 550 | 572.5 | 550 | 353 |
1725381000 | 575 | -7.5 | -1.29 | 575 | 575 | 575 | 1825 |
1725294600 | 582.5 | 5 | 0.87 | 582.5 | 582.5 | 582.5 | 3294 |
1725035400 | 577.5 | 12.5 | 2.21 | 577.5 | 577.5 | 577.5 | 1447 |
1724949000 | 565 | -5 | -0.88 | 565 | 565 | 565 | 1807 |
1724862600 | 570 | -5 | -0.87 | 570 | 570 | 570 | 1812 |
1724776200 | 575 | 2.5 | 0.44 | 560 | 575 | 560 | 5829 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約