Blackrock Energy and Resources Income Trust PLC (BERI)

BERI
🏛️ 영국 →
134.00
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
2021-12-31 102.95 103.45 99.92 100.70 0.2M
2021-12-30 101.36 103.00 100.00 101.10 0.2M
2021-12-29 99.18 101.88 97.65 100.35 0.4M
2021-12-24 98.55 101.00 96.00 98.60 0.2M
2021-12-23 99.59 100.00 97.60 99.30 0.2M
2021-12-22 99.05 100.00 97.40 98.60 0.2M
2021-12-21 96.45 99.80 96.45 99.10 0.1M
2021-12-20 98.15 99.80 96.00 96.90 0.1M
2021-12-17 99.94 100.00 98.40 99.00 0.0M
2021-12-16 97.40 100.50 97.00 98.20 0.3M
2021-12-15 99.00 99.75 97.63 98.40 0.1M
2021-12-14 98.24 101.00 97.40 97.80 0.2M
2021-12-13 100.75 100.75 97.20 98.10 0.3M
2021-12-10 100.56 101.00 99.00 100.25 0.4M
2021-12-09 98.00 101.97 98.00 99.75 0.2M
2021-12-08 97.78 99.83 96.60 98.50 0.4M
2021-12-07 97.18 99.52 96.70 98.50 0.2M
2021-12-06 98.86 99.20 96.29 97.00 0.2M
2021-12-03 96.74 99.00 96.22 98.40 0.3M
2021-12-02 97.17 97.17 95.40 95.80 0.3M
2021-12-01 96.12 99.00 96.00 97.00 0.3M
2021-11-30 95.20 98.40 94.10 96.70 0.2M
2021-11-29 96.48 99.05 94.85 97.00 0.4M
2021-11-26 97.50 97.50 93.75 95.70 0.5M
2021-11-25 100.46 101.00 98.59 99.50 0.4M
2021-11-24 98.10 100.00 98.05 99.20 0.2M
2021-11-23 97.44 99.80 97.44 99.80 0.1M
2021-11-22 99.40 99.95 97.40 98.95 0.4M
2021-11-19 98.90 100.50 96.75 98.60 0.3M
2021-11-18 98.72 99.66 97.85 97.80 0.2M
2021-11-17 99.80 101.00 97.80 99.70 0.3M
2021-11-16 99.06 99.80 97.33 99.30 0.3M
2021-11-15 99.24 99.71 97.33 98.80 0.4M
2021-11-12 98.87 99.80 97.00 99.20 0.1M
2021-11-11 96.80 99.80 96.80 99.30 0.2M
2021-11-10 97.65 98.80 95.80 97.90 0.2M
2021-11-09 98.06 98.07 96.10 97.80 0.3M
2021-11-08 97.49 99.80 96.10 98.30 0.3M
2021-11-05 98.79 98.79 96.76 97.60 0.2M
2021-11-04 96.28 98.80 95.60 97.50 0.4M
2021-11-03 96.70 99.80 95.60 96.80 0.5M
2021-11-02 97.65 98.40 96.80 97.10 0.2M
2021-11-01 99.60 99.68 97.40 98.50 0.4M
2021-10-29 99.80 100.00 99.23 99.60 0.2M
2021-10-28 99.80 101.00 97.95 98.60 0.4M
2021-10-27 99.92 100.50 98.80 100.15 0.2M
2021-10-26 100.30 102.00 98.80 100.25 0.4M
2021-10-25 100.50 101.50 100.15 100.75 0.3M
2021-10-22 98.32 100.64 98.20 100.25 0.4M
2021-10-21 104.75 104.75 98.00 99.00 1.1M
2021-10-20 103.48 104.19 102.00 102.50 0.5M
2021-10-19 104.00 105.32 102.51 103.00 0.8M
2021-10-18 101.28 105.44 100.50 103.00 1.1M
2021-10-15 99.93 102.00 99.60 100.75 0.7M
2021-10-14 98.56 99.36 98.19 99.30 0.3M
2021-10-13 98.71 99.40 97.00 98.20 0.4M
2021-10-12 98.59 99.40 98.00 98.60 0.4M
2021-10-11 97.71 98.77 96.80 98.40 1.2M
2021-10-08 97.20 97.80 93.20 95.50 0.7M
2021-10-07 95.42 97.19 93.20 94.80 0.3M
2021-10-06 94.36 96.00 92.80 94.00 0.3M
2021-10-05 95.00 96.22 93.80 94.60 0.7M
2021-10-04 92.60 95.16 91.00 93.70 0.5M
2021-10-01 91.93 96.14 90.49 91.70 0.7M
2021-09-30 91.06 93.63 89.22 91.80 0.5M
2021-09-29 89.26 91.80 88.60 89.90 0.3M
2021-09-28 87.98 92.40 86.56 89.50 0.7M
2021-09-27 88.19 88.80 85.57 87.60 0.8M
2021-09-24 88.00 88.60 86.17 87.40 0.3M
2021-09-23 88.40 88.40 86.08 86.90 0.2M
2021-09-22 86.70 88.40 85.93 87.50 0.3M
2021-09-21 85.70 87.60 85.40 86.20 0.5M
2021-09-20 86.80 89.60 85.54 85.80 0.4M
2021-09-17 87.81 89.80 87.80 88.20 0.3M
2021-09-16 88.35 90.20 87.40 88.60 0.3M
2021-09-15 89.55 90.80 88.20 89.70 0.3M
2021-09-14 89.00 90.40 88.35 89.10 0.1M
2021-09-13 89.01 90.20 88.40 89.40 0.3M
2021-09-10 89.09 89.56 87.00 88.60 0.4M
2021-09-09 89.01 90.70 86.80 89.20 0.6M
2021-09-08 91.72 92.40 89.20 89.70 0.3M
2021-09-07 92.00 92.60 90.03 91.00 0.3M
2021-09-06 87.75 92.00 87.60 92.00 0.4M
2021-09-03 87.51 89.20 87.51 88.50 0.3M
2021-09-02 88.20 89.20 87.80 88.50 0.4M
2021-09-01 88.35 89.60 87.80 87.80 0.4M
2021-08-31 88.45 89.00 87.68 88.70 1.1M
2021-08-27 88.60 89.00 87.10 88.70 0.2M
2021-08-26 86.40 88.40 86.40 87.90 0.2M
2021-08-25 87.34 88.40 86.30 87.90 0.4M
2021-08-24 89.00 89.60 86.30 87.20 0.6M
2021-08-23 85.00 89.72 85.00 87.00 0.2M
2021-08-20 85.69 89.69 85.40 86.00 0.6M
2021-08-19 89.80 89.80 85.40 85.70 0.4M
2021-08-18 87.96 90.00 87.00 87.70 0.6M
2021-08-17 88.01 90.20 87.50 87.70 0.4M
2021-08-16 89.20 90.80 87.20 88.00 1.1M
2021-08-13 88.76 90.60 88.76 89.40 0.1M
2021-08-12 90.19 90.80 88.60 89.00 0.2M
2021-08-11 89.20 90.60 88.20 89.20 0.3M
2021-08-10 88.67 89.80 87.20 89.10 0.2M
2021-08-09 92.00 92.00 87.49 88.90 1.1M
2021-08-06 92.01 92.40 89.76 90.60 0.2M
2021-08-05 91.75 93.00 89.66 91.20 0.2M
2021-08-04 91.80 91.80 88.89 90.30 0.2M
2021-08-03 91.58 92.00 88.80 90.10 0.8M
2021-08-02 88.48 91.65 88.00 90.80 0.2M
2021-07-30 88.34 90.80 88.34 90.00 0.3M
2021-07-29 87.79 90.80 87.40 90.50 0.8M
2021-07-28 90.00 90.00 86.00 89.00 0.6M
2021-07-27 87.94 90.60 87.94 89.90 0.3M
2021-07-26 87.51 90.60 87.51 90.00 0.2M
2021-07-23 89.42 90.40 88.51 89.40 0.1M
2021-07-22 89.00 90.60 88.45 89.60 0.3M
2021-07-21 88.20 89.80 86.83 89.10 0.3M
2021-07-20 87.55 90.40 87.00 88.40 0.4M
2021-07-19 91.60 92.80 86.68 88.20 0.5M
2021-07-16 92.00 93.20 90.80 91.60 0.2M
2021-07-15 92.00 92.00 89.80 91.40 0.1M
2021-07-14 90.74 92.20 90.34 91.30 0.4M
2021-07-13 92.20 93.40 89.64 92.00 0.5M
2021-07-12 90.46 93.60 90.46 92.40 0.2M
2021-07-09 90.69 93.60 90.69 92.10 0.3M
2021-07-08 92.19 93.40 89.96 91.30 0.4M
2021-07-07 92.00 94.60 91.00 93.40 0.2M
2021-07-06 93.39 94.80 91.92 92.50 0.5M
2021-07-05 93.14 94.80 90.60 93.60 0.4M
2021-07-02 92.50 93.40 91.09 92.00 0.5M
2021-07-01 92.46 92.80 90.94 92.40 0.5M
2021-06-30 92.59 93.80 90.32 91.90 0.5M
2021-06-29 93.24 93.80 91.00 93.00 0.2M
2021-06-28 94.34 94.60 91.72 93.00 0.6M
2021-06-25 92.80 94.60 92.60 93.70 0.4M
2021-06-24 93.08 95.00 92.60 93.50 0.2M
2021-06-23 94.08 94.60 92.40 94.00 0.2M
2021-06-22 93.80 94.40 91.00 93.50 0.5M
2021-06-21 94.68 95.80 91.00 92.70 0.7M
2021-06-18 97.71 98.65 93.00 95.20 0.4M
2021-06-17 100.46 100.60 97.00 97.60 0.4M
2021-06-16 104.50 104.50 99.00 101.75 0.4M
2021-06-15 103.30 105.00 102.50 103.75 0.2M
2021-06-14 105.00 105.00 102.50 104.00 0.3M
2021-06-11 102.38 104.50 100.50 103.00 0.2M
2021-06-10 103.02 104.50 102.50 103.25 0.3M
2021-06-09 104.13 105.00 103.00 104.00 0.2M
2021-06-08 103.50 104.50 101.00 102.75 0.2M
2021-06-07 102.07 103.50 100.00 101.65 0.1M
2021-06-04 104.00 104.20 102.00 102.40 0.2M
2021-06-03 103.75 105.00 103.50 104.00 0.2M
2021-06-02 103.14 104.33 102.53 103.00 0.3M
2021-06-01 102.85 104.00 101.00 103.50 0.3M
2021-05-28 102.00 103.00 100.50 102.50 0.3M
2021-05-27 101.05 102.00 99.40 100.50 0.6M
2021-05-26 100.00 101.50 99.00 100.00 0.3M
2021-05-25 101.73 102.50 100.50 101.25 0.5M
2021-05-24 101.90 103.00 100.82 102.50 0.7M
2021-05-21 102.19 102.50 98.80 101.00 0.3M
2021-05-20 102.15 102.80 99.78 100.65 0.5M
2021-05-19 103.83 103.83 99.20 102.00 1.1M
2021-05-18 104.33 105.50 102.00 104.50 0.6M
2021-05-17 103.00 104.00 101.00 103.25 1.1M
2021-05-14 102.48 103.34 100.50 100.50 0.5M
2021-05-13 103.54 103.66 99.00 101.50 0.6M
2021-05-12 105.46 107.00 102.45 103.00 2.7M
2021-05-11 109.69 109.69 104.50 105.00 1.0M
2021-05-10 108.00 110.00 105.75 108.75 1.3M
2021-05-07 105.19 109.00 103.50 107.00 0.8M
2021-05-06 102.00 105.76 101.95 103.00 0.8M
2021-05-05 101.00 102.00 98.20 100.25 0.7M
2021-05-04 98.50 101.00 95.20 99.10 1.1M
2021-04-30 98.00 98.50 95.20 97.40 0.2M
2021-04-29 98.70 98.70 97.68 98.00 0.2M
2021-04-28 98.72 98.72 96.88 96.70 0.2M
2021-04-27 98.00 99.60 96.40 97.40 0.2M
2021-04-26 94.60 97.80 94.60 96.30 0.3M
2021-04-23 96.60 96.80 95.20 95.60 0.3M
2021-04-22 97.58 97.58 93.40 95.30 0.3M
2021-04-21 97.80 97.80 93.60 94.90 0.2M
2021-04-20 97.80 97.80 95.41 94.90 0.3M
2021-04-19 97.00 97.63 94.49 95.50 0.6M
2021-04-16 96.42 98.00 93.20 94.80 0.6M
2021-04-15 95.09 96.20 92.60 94.80 0.3M
2021-04-14 95.00 95.62 93.00 94.40 0.3M
2021-04-13 94.68 95.00 92.80 93.80 0.6M
2021-04-12 93.99 95.48 93.00 93.60 0.7M
2021-04-09 95.00 95.00 91.40 93.30 0.4M
2021-04-08 91.10 94.00 91.00 92.70 0.4M
2021-04-07 90.42 93.20 90.42 91.90 0.4M
2021-04-06 92.40 92.50 90.40 91.40 0.4M
2021-04-01 92.40 92.40 88.60 91.20 0.4M
2021-03-31 91.32 91.80 88.60 91.10 0.2M
2021-03-30 91.25 92.20 89.40 90.40 0.1M
2021-03-29 89.18 91.80 88.60 90.40 0.2M
2021-03-26 92.60 92.60 88.76 90.40 0.4M
2021-03-25 90.00 92.80 89.60 90.70 0.5M
2021-03-24 91.20 93.41 91.20 92.10 0.2M
2021-03-23 93.58 96.00 91.40 93.00 0.4M
2021-03-22 94.26 95.60 91.26 93.20 0.6M
2021-03-19 96.40 96.40 92.20 93.70 0.4M
2021-03-18 96.40 96.80 94.40 95.60 0.4M
2021-03-17 97.00 97.00 92.60 93.80 0.4M
2021-03-16 94.69 96.80 93.20 96.00 1.2M
2021-03-15 94.80 96.40 91.44 95.20 1.7M
2021-03-12 94.60 94.60 91.72 92.30 0.4M
2021-03-11 91.20 94.60 91.20 92.20 0.4M
2021-03-10 91.93 93.60 91.20 91.70 0.3M
2021-03-09 93.20 93.80 91.80 92.60 0.5M
2021-03-08 90.00 94.40 90.00 93.10 0.5M
2021-03-05 93.22 93.80 91.00 92.00 0.3M
2021-03-04 94.40 94.40 91.20 92.80 0.6M
2021-03-03 95.09 95.60 91.60 93.50 0.4M
2021-03-02 96.00 96.00 90.20 94.00 0.8M
2021-03-01 92.20 95.46 92.20 93.40 1.7M
2021-02-26 94.20 94.20 91.20 92.30 2.5M
2021-02-25 93.00 95.00 91.00 93.70 0.7M
2021-02-24 92.40 94.00 88.70 91.10 0.8M
2021-02-23 94.40 94.60 89.20 90.90 1.4M
2021-02-22 94.80 95.11 91.30 92.50 0.9M
2021-02-19 94.00 94.00 91.20 92.00 1.2M
2021-02-18 92.40 93.80 88.20 90.80 0.8M
2021-02-17 92.00 92.00 88.71 91.00 0.6M
2021-02-16 88.40 91.80 88.40 91.00 1.4M
2021-02-15 90.00 91.80 88.29 89.90 1.3M
2021-02-12 88.40 89.00 87.41 88.00 0.6M
2021-02-11 91.60 91.60 88.00 88.00 0.6M
2021-02-10 90.00 91.20 88.65 89.10 1.3M
2021-02-09 86.40 91.80 84.20 88.30 1.1M
2021-02-08 83.80 86.00 82.96 85.50 1.2M
2021-02-05 83.80 83.80 79.80 81.90 0.9M
2021-02-04 83.00 84.51 80.40 81.90 0.4M
2021-02-03 83.60 83.60 80.20 81.30 0.4M
2021-02-02 82.00 82.80 79.20 80.40 0.2M
2021-02-01 76.43 82.00 76.00 81.00 0.5M
2021-01-29 79.00 79.55 76.00 77.30 0.2M
2021-01-28 78.20 79.60 76.00 78.10 0.7M
2021-01-27 85.00 85.00 80.00 80.70 0.4M
2021-01-26 86.80 86.80 82.00 82.70 0.3M
2021-01-25 87.00 87.00 83.00 83.60 0.4M
2021-01-22 86.00 86.88 84.00 84.50 0.4M
2021-01-21 88.60 88.60 86.00 86.60 0.4M
2021-01-20 88.60 88.60 85.50 86.90 0.5M
2021-01-19 88.80 88.80 84.40 85.90 0.8M
2021-01-18 88.80 88.80 84.21 85.40 0.3M
2021-01-15 88.80 88.80 84.75 85.30 1.3M
2021-01-14 87.90 88.80 85.75 88.10 0.9M
2021-01-13 87.92 88.80 87.13 87.10 0.9M
2021-01-12 87.50 88.00 85.88 86.60 0.3M
2021-01-11 87.00 87.80 84.20 85.80 0.6M
2021-01-08 85.00 88.00 81.20 86.10 0.9M
2021-01-07 83.75 84.80 83.13 84.20 0.7M
2021-01-06 81.35 84.00 80.00 82.60 1.4M
2021-01-05 79.81 81.60 78.10 80.30 0.3M
2021-01-04 79.78 84.40 78.00 78.50 0.8M