Bravida Holding AB

BRAV
🏛️ 영국 →
90.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 81.70 81.70 81.10 81.35 0.0M
2023-12-28 81.70 81.70 80.15 80.35 0.0M
2023-12-27 82.25 82.25 80.25 80.25 0.0M
2023-12-22 80.55 81.00 80.40 80.92 0.0M
2023-12-21 80.90 81.65 80.90 81.15 0.1M
2023-12-20 81.30 81.85 80.75 81.15 0.0M
2023-12-19 78.80 79.90 78.00 79.35 0.0M
2023-12-18 76.55 78.40 76.55 77.30 0.0M
2023-12-15 79.10 79.45 77.35 78.62 0.1M
2023-12-14 74.90 78.80 74.90 77.67 0.0M
2023-12-13 73.50 73.55 72.75 73.10 0.0M
2023-12-12 73.20 74.45 73.15 73.35 0.0M
2023-12-11 71.65 73.25 71.65 73.10 0.0M
2023-12-08 71.40 72.00 70.75 71.72 0.0M
2023-12-07 67.65 70.50 67.65 70.25 0.1M
2023-12-06 66.70 67.53 66.20 67.53 0.0M
2023-12-05 65.25 67.00 65.25 67.00 0.0M
2023-12-04 66.30 67.05 65.40 65.62 0.4M
2023-12-01 66.00 66.00 64.90 65.20 0.0M
2023-11-30 66.65 66.65 66.00 66.15 0.1M
2023-11-29 67.90 68.25 67.25 68.00 0.0M
2023-11-28 68.50 68.65 66.65 67.45 0.1M
2023-11-27 69.75 70.05 68.35 68.92 0.2M
2023-11-24 71.90 72.45 68.80 70.53 0.1M
2023-11-23 74.55 74.55 73.88 73.88 0.0M
2023-11-22 74.40 74.80 73.70 74.45 0.0M
2023-11-21 75.85 76.50 73.90 74.20 0.0M
2023-11-20 74.70 76.95 74.70 76.58 0.0M
2023-11-17 73.90 75.45 73.90 74.78 0.0M
2023-11-16 75.10 75.15 73.30 73.58 0.2M
2023-11-15 74.60 77.45 74.25 75.35 0.2M
2023-11-14 72.75 73.70 72.62 72.62 0.0M
2023-11-13 72.85 72.85 71.90 71.92 0.0M
2023-11-10 73.95 73.95 72.55 72.67 0.1M
2023-11-09 71.60 73.70 71.60 72.53 0.0M
2023-11-08 72.75 73.10 72.25 72.72 0.0M
2023-11-07 72.60 73.00 71.85 72.35 0.0M
2023-11-06 73.85 73.85 72.50 72.92 0.0M
2023-11-03 73.40 73.65 72.83 72.83 0.1M
2023-11-02 71.75 73.10 71.70 72.83 0.5M
2023-11-01 69.60 70.62 69.25 70.62 0.0M
2023-10-31 70.00 70.25 69.10 70.25 0.0M
2023-10-30 68.00 69.70 67.35 69.15 0.0M
2023-10-27 67.30 68.30 66.90 67.78 0.0M
2023-10-26 67.75 68.60 66.65 67.53 0.0M
2023-10-25 72.55 72.55 67.70 68.67 0.1M
2023-10-24 77.60 77.92 76.55 77.92 0.0M
2023-10-23 76.75 77.00 75.78 75.78 0.0M
2023-10-20 76.45 77.50 76.30 77.30 0.0M
2023-10-19 78.65 79.55 78.00 78.92 0.0M
2023-10-18 80.10 80.10 78.20 78.92 0.0M
2023-10-17 80.65 81.20 79.35 80.45 0.0M
2023-10-16 81.75 81.75 80.35 80.78 0.0M
2023-10-13 83.10 83.45 82.55 82.88 0.1M
2023-10-12 84.50 85.05 83.45 83.92 0.0M
2023-10-11 82.00 83.90 81.70 82.83 0.1M
2023-10-10 79.60 82.05 79.60 81.20 0.0M
2023-10-09 81.95 81.95 78.92 78.92 0.5M
2023-10-06 81.15 81.75 80.40 81.10 0.0M
2023-10-05 80.70 81.70 80.67 80.67 0.0M
2023-10-04 79.20 79.35 78.50 78.88 0.0M
2023-10-03 80.85 80.85 79.05 79.40 0.5M
2023-10-02 81.60 82.15 80.92 80.92 0.0M
2023-09-29 79.45 80.80 79.30 79.35 0.1M
2023-09-28 77.10 78.60 76.85 77.35 0.9M
2023-09-27 78.60 78.90 77.55 77.92 0.0M
2023-09-26 78.70 78.70 77.95 78.10 0.0M
2023-09-25 79.00 79.15 77.85 79.15 0.0M
2023-09-22 79.10 79.55 78.80 79.00 0.0M
2023-09-21 78.30 79.35 78.30 78.72 0.0M
2023-09-20 77.90 79.30 77.90 79.05 0.0M
2023-09-19 78.70 78.70 77.60 77.83 0.0M
2023-09-18 78.25 78.65 76.90 77.67 0.0M
2023-09-15 81.20 81.20 78.45 79.25 0.0M
2023-09-14 80.15 80.58 79.85 80.58 0.0M
2023-09-13 80.15 80.65 79.67 79.67 0.0M
2023-09-12 81.10 81.10 79.65 80.05 0.0M
2023-09-11 81.35 81.35 79.90 81.00 0.0M
2023-09-08 81.10 81.55 80.15 80.15 0.0M
2023-09-07 83.65 84.25 81.35 81.58 0.1M
2023-09-06 83.25 83.60 82.45 83.00 0.1M
2023-09-05 80.75 83.65 80.70 83.30 0.0M
2023-09-04 80.75 82.10 80.75 81.72 0.0M
2023-09-01 77.85 81.15 77.85 80.30 0.1M
2023-08-31 74.55 78.00 74.55 78.00 0.1M
2023-08-30 74.95 75.40 74.50 74.67 0.0M
2023-08-29 74.95 76.15 74.95 75.30 0.4M
2023-08-25 73.95 76.15 73.95 74.35 0.0M
2023-08-24 74.35 74.80 72.35 72.58 0.0M
2023-08-23 74.60 74.70 73.55 74.45 0.0M
2023-08-22 73.95 74.90 72.95 73.53 0.0M
2023-08-21 75.50 75.50 74.00 74.00 0.0M
2023-08-18 75.65 75.70 75.05 75.67 0.0M
2023-08-17 76.35 76.90 76.30 76.83 0.0M
2023-08-16 77.95 78.30 77.55 78.00 0.0M
2023-08-15 79.85 79.85 77.50 78.53 0.0M
2023-08-14 80.40 81.05 80.25 80.25 0.0M
2023-08-11 81.45 81.45 80.60 81.00 0.0M
2023-08-10 81.05 81.55 81.00 81.20 0.0M
2023-08-09 81.40 81.62 80.75 81.62 0.0M
2023-08-08 82.40 82.65 80.90 81.92 0.0M
2023-08-07 82.05 82.65 81.30 82.45 0.0M
2023-08-04 81.20 82.65 81.20 81.58 0.0M
2023-08-03 82.15 82.35 81.25 81.67 0.1M
2023-08-02 82.30 83.70 82.05 82.62 0.0M
2023-08-01 84.25 84.25 82.80 83.15 0.0M
2023-07-31 85.50 85.53 84.65 85.53 0.0M
2023-07-28 85.40 85.75 84.80 85.45 0.0M
2023-07-27 85.45 85.85 85.45 85.78 0.0M
2023-07-26 85.50 86.05 85.20 85.35 0.9M
2023-07-25 86.50 86.50 85.30 85.67 0.0M
2023-07-24 86.30 86.90 86.05 86.05 0.0M
2023-07-21 85.25 86.10 85.05 86.00 0.0M
2023-07-20 85.35 85.90 85.05 85.53 0.0M
2023-07-19 85.95 86.70 85.60 86.20 0.4M
2023-07-18 84.25 85.70 83.85 84.10 0.1M
2023-07-17 81.85 85.95 81.85 84.83 0.1M
2023-07-14 92.60 92.80 84.85 85.67 0.2M
2023-07-13 101.30 102.20 100.90 101.53 0.0M
2023-07-12 100.10 102.20 99.55 101.85 0.0M
2023-07-11 99.45 100.00 99.10 100.00 0.0M
2023-07-10 99.60 100.10 99.25 99.45 0.0M
2023-07-07 99.85 100.70 99.05 99.55 0.0M
2023-07-06 100.80 100.80 99.30 100.67 0.0M
2023-07-05 101.10 101.40 100.30 101.38 0.0M
2023-07-04 101.50 102.70 100.80 102.20 0.0M
2023-07-03 103.30 104.10 102.60 104.10 0.0M
2023-06-30 103.00 104.50 102.67 102.67 0.0M
2023-06-29 102.00 102.70 101.72 101.72 0.0M
2023-06-28 100.50 101.90 100.30 100.80 0.0M
2023-06-27 99.70 100.90 99.25 99.25 0.0M
2023-06-26 99.80 100.00 98.45 98.60 0.0M
2023-06-22 100.10 100.90 99.75 100.90 0.0M
2023-06-21 101.40 102.10 101.20 101.62 0.0M
2023-06-20 104.40 104.60 102.40 103.92 0.0M
2023-06-19 101.50 103.53 101.30 103.53 0.0M
2023-06-16 102.10 103.00 101.70 102.80 0.0M
2023-06-15 103.90 104.00 102.80 103.53 0.0M
2023-06-14 103.90 104.30 103.50 103.62 0.0M
2023-06-13 104.90 104.97 103.70 104.97 0.0M
2023-06-12 105.10 106.00 104.70 104.90 0.1M
2023-06-09 105.60 105.70 104.60 105.45 0.0M
2023-06-08 106.00 106.60 105.40 106.60 0.0M
2023-06-07 107.70 108.20 106.30 108.20 0.0M
2023-06-05 108.20 108.50 107.30 107.55 0.0M
2023-06-02 106.40 108.10 106.40 106.60 0.0M
2023-06-01 106.90 106.90 104.03 104.03 0.0M
2023-05-31 103.40 106.10 103.40 104.12 0.0M
2023-05-30 107.10 107.20 104.90 104.90 0.0M
2023-05-26 107.20 108.60 107.20 108.60 0.0M
2023-05-25 109.50 109.75 108.40 109.75 0.0M
2023-05-24 111.10 111.10 109.55 109.55 0.0M
2023-05-23 115.40 115.60 112.50 112.70 0.0M
2023-05-22 114.50 115.10 114.30 114.30 0.0M
2023-05-19 114.40 115.60 114.40 114.60 0.0M
2023-05-17 115.50 115.50 114.20 115.35 0.0M
2023-05-16 115.80 115.80 114.80 115.35 0.0M
2023-05-15 116.50 116.90 115.40 116.80 0.0M
2023-05-12 116.50 116.50 115.00 115.15 0.0M
2023-05-11 114.10 115.20 113.90 115.05 0.0M
2023-05-10 112.10 113.30 112.00 112.20 0.0M
2023-05-09 110.50 111.20 109.20 110.70 0.4M
2023-05-05 115.00 115.20 111.50 113.05 0.3M
2023-05-04 113.80 115.60 113.50 115.45 0.1M
2023-05-03 119.00 119.00 113.90 116.50 0.2M
2023-05-02 120.00 121.30 119.75 119.75 0.0M
2023-04-28 124.70 124.70 123.70 124.20 0.0M
2023-04-27 124.00 124.70 122.90 123.85 0.0M
2023-04-26 122.70 124.50 122.70 123.45 0.9M
2023-04-25 124.70 125.40 123.90 124.90 0.5M
2023-04-24 124.60 125.60 124.60 124.70 0.5M
2023-04-21 123.50 125.60 123.40 123.85 0.5M
2023-04-20 124.30 124.50 122.60 124.50 0.0M
2023-04-19 124.60 125.20 124.00 124.40 0.0M
2023-04-18 124.70 125.20 123.30 125.05 0.4M
2023-04-17 125.90 126.00 124.00 125.35 0.0M
2023-04-14 122.90 125.60 121.90 123.15 0.0M
2023-04-13 119.50 120.70 119.50 120.20 0.0M
2023-04-12 121.10 122.20 119.20 120.50 0.0M
2023-04-11 117.80 121.40 117.80 121.05 0.0M
2023-04-06 120.60 123.05 116.30 123.05 0.0M
2023-04-05 122.60 123.05 120.00 123.05 0.9M
2023-04-04 121.40 124.50 121.40 124.50 0.1M
2023-04-03 117.10 122.20 117.00 121.15 0.0M
2023-03-31 116.80 117.40 115.80 116.50 0.0M
2023-03-30 114.90 116.10 114.40 114.40 0.0M
2023-03-29 112.60 113.25 112.40 113.25 0.0M
2023-03-28 114.10 114.10 111.85 111.85 0.0M
2023-03-27 113.30 114.20 113.20 113.45 0.0M
2023-03-24 112.70 113.15 111.80 113.15 0.0M
2023-03-23 113.00 113.60 112.90 112.90 0.0M
2023-03-22 113.50 113.90 112.50 113.15 0.0M
2023-03-21 113.70 115.50 113.55 113.55 0.0M
2023-03-20 109.90 112.90 109.20 112.20 0.0M
2023-03-17 112.40 112.40 110.50 111.05 0.0M
2023-03-16 110.50 113.20 110.50 111.65 0.0M
2023-03-15 113.30 113.35 110.40 113.35 0.0M
2023-03-14 111.10 114.00 111.10 113.15 0.6M
2023-03-13 112.10 112.10 108.90 109.65 0.0M
2023-03-10 110.70 112.40 110.60 110.60 0.0M
2023-03-09 114.00 114.10 112.00 112.00 0.0M
2023-03-08 115.00 115.00 114.20 114.80 0.0M
2023-03-07 115.80 116.40 115.20 115.65 0.0M
2023-03-06 116.70 117.00 115.80 116.60 0.0M
2023-03-03 116.60 117.10 116.50 116.70 0.0M
2023-03-02 117.20 117.50 116.00 116.50 0.0M
2023-03-01 118.80 118.80 116.90 117.65 0.0M
2023-02-28 117.00 118.30 117.00 118.30 0.0M
2023-02-27 117.00 118.60 117.00 118.40 0.0M
2023-02-24 115.90 117.20 115.60 116.00 0.0M
2023-02-23 117.00 117.40 115.90 117.05 0.0M
2023-02-22 117.10 117.10 114.50 114.50 0.9M
2023-02-21 119.70 119.70 116.70 116.90 0.0M
2023-02-20 120.30 120.50 119.25 119.25 0.0M
2023-02-17 118.10 119.70 118.10 118.30 0.8M
2023-02-16 122.40 122.90 118.70 120.20 0.1M
2023-02-15 120.30 123.60 120.30 122.40 0.1M
2023-02-14 119.40 126.90 118.90 120.80 0.1M
2023-02-13 117.50 119.10 117.50 117.85 0.0M
2023-02-10 117.30 117.80 115.90 117.25 0.0M
2023-02-09 118.70 119.30 118.10 119.15 0.0M
2023-02-08 119.30 119.60 118.30 119.55 0.0M
2023-02-07 118.50 119.30 118.30 118.40 0.0M
2023-02-06 118.80 119.00 117.30 118.90 0.0M
2023-02-03 118.60 120.00 118.40 118.80 0.0M
2023-02-02 117.90 120.30 117.60 118.70 0.0M
2023-02-01 116.30 117.70 116.20 116.20 0.0M
2023-01-31 115.10 116.00 114.80 115.65 0.0M
2023-01-30 113.80 115.20 113.50 113.75 0.0M
2023-01-27 114.60 116.20 114.60 115.05 0.0M
2023-01-26 114.10 115.20 113.55 113.55 0.0M
2023-01-25 116.30 116.30 113.50 113.75 0.0M
2023-01-24 116.80 117.10 115.40 116.50 0.0M
2023-01-23 115.20 116.70 115.20 115.25 0.0M
2023-01-20 112.90 114.70 112.90 113.35 0.0M
2023-01-19 113.40 113.80 112.20 113.25 0.0M
2023-01-18 113.70 115.20 113.30 113.65 0.0M
2023-01-17 113.60 114.40 112.60 113.35 0.0M
2023-01-16 110.60 113.60 110.60 113.05 0.0M
2023-01-13 109.70 110.50 109.45 109.45 0.0M
2023-01-12 108.70 111.60 107.90 110.80 0.0M
2023-01-11 108.60 109.55 107.90 109.55 0.0M
2023-01-10 109.10 110.70 107.20 110.00 0.1M
2023-01-09 114.50 115.40 113.50 114.40 0.0M
2023-01-05 112.30 112.90 112.30 112.80 0.0M
2023-01-04 112.60 113.30 111.90 112.80 0.0M
2023-01-03 112.90 113.20 112.20 112.60 0.0M