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
2022-12-30 132.35 135.50 132.35 133.00 0.0M
2022-12-29 134.00 136.00 132.33 134.00 0.0M
2022-12-28 134.50 136.00 129.68 132.50 0.3M
2022-12-23 133.75 136.00 132.00 136.00 0.1M
2022-12-22 135.00 136.50 131.50 135.50 0.3M
2022-12-21 131.50 136.00 131.50 136.00 0.4M
2022-12-20 131.56 134.00 130.42 133.50 0.6M
2022-12-19 131.50 135.50 131.50 133.00 0.3M
2022-12-16 132.77 135.00 132.33 132.50 0.2M
2022-12-15 133.08 135.00 132.50 134.00 0.3M
2022-12-14 132.88 136.50 132.19 134.00 0.4M
2022-12-13 131.57 135.50 129.50 133.75 0.3M
2022-12-12 133.50 137.50 130.00 132.75 0.3M
2022-12-09 133.78 137.50 130.37 137.50 0.2M
2022-12-08 133.55 136.50 132.50 133.50 0.1M
2022-12-07 134.81 137.50 132.50 134.50 0.2M
2022-12-06 137.50 138.50 133.66 135.25 0.2M
2022-12-05 135.25 138.00 133.97 138.00 0.4M
2022-12-02 135.50 136.50 132.50 135.00 0.1M
2022-12-01 134.25 136.00 133.97 134.50 0.2M
2022-11-30 133.13 135.00 131.50 135.00 0.2M
2022-11-29 134.50 136.50 132.00 133.75 0.2M
2022-11-28 136.00 136.50 130.23 132.00 0.3M
2022-11-25 132.00 136.50 132.00 134.25 0.1M
2022-11-24 132.84 134.50 132.50 133.25 0.1M
2022-11-23 134.80 138.00 131.80 134.00 0.3M
2022-11-22 131.30 136.50 130.50 134.50 0.2M
2022-11-21 134.25 136.55 130.00 132.00 0.2M
2022-11-18 139.50 139.50 131.50 133.00 0.3M
2022-11-17 136.50 136.50 131.50 133.00 0.4M
2022-11-16 137.43 140.00 134.93 136.75 0.4M
2022-11-15 141.90 145.50 135.00 136.50 0.4M
2022-11-14 145.23 145.50 140.50 141.50 0.4M
2022-11-11 139.42 145.00 139.00 145.00 0.8M
2022-11-10 136.84 142.50 133.13 140.00 0.4M
2022-11-09 135.47 137.00 132.50 136.00 0.2M
2022-11-08 134.44 138.50 134.42 136.50 0.4M
2022-11-07 133.53 139.50 133.53 135.50 0.6M
2022-11-04 130.55 136.00 127.00 134.25 0.4M
2022-11-03 127.69 132.00 127.50 130.50 0.2M
2022-11-02 129.50 130.50 126.50 129.00 0.2M
2022-11-01 127.00 131.00 126.23 129.50 0.2M
2022-10-31 124.00 129.00 124.00 127.00 0.3M
2022-10-28 127.29 129.00 123.00 126.25 0.2M
2022-10-27 128.53 130.00 127.00 128.25 0.2M
2022-10-26 122.00 128.00 121.27 127.00 0.4M
2022-10-25 125.00 127.00 122.94 124.00 0.3M
2022-10-24 124.50 125.00 120.50 124.00 0.6M
2022-10-21 121.00 124.50 117.50 124.50 0.3M
2022-10-20 118.73 122.50 117.00 121.50 0.2M
2022-10-19 119.00 123.50 117.50 117.50 0.2M
2022-10-18 121.75 124.50 118.00 118.00 0.1M
2022-10-17 121.58 123.50 119.00 120.25 0.1M
2022-10-14 124.00 125.00 117.50 119.00 0.2M
2022-10-13 122.32 126.43 118.00 119.00 0.3M
2022-10-12 122.50 126.00 120.50 121.00 0.2M
2022-10-11 124.50 127.50 119.50 122.00 0.4M
2022-10-10 127.23 128.00 123.50 127.00 0.3M
2022-10-07 127.17 128.50 126.00 127.00 0.4M
2022-10-06 124.85 127.50 122.00 127.50 0.1M
2022-10-05 122.84 125.00 121.00 125.00 0.1M
2022-10-04 117.50 123.50 117.50 123.50 0.2M
2022-10-03 116.26 122.50 115.25 122.00 0.2M
2022-09-30 116.10 118.00 115.50 117.50 0.3M
2022-09-29 117.42 119.50 113.00 118.00 0.4M
2022-09-28 117.71 120.00 111.95 120.00 0.6M
2022-09-27 121.50 121.50 116.00 120.00 0.2M
2022-09-26 124.78 127.50 115.00 119.50 0.5M
2022-09-23 130.00 133.50 123.65 126.00 0.5M
2022-09-22 132.30 132.30 128.00 131.00 0.3M
2022-09-21 132.95 133.50 129.50 133.00 0.9M
2022-09-20 129.51 135.77 129.50 133.00 0.4M
2022-09-16 130.52 133.50 127.50 130.00 0.5M
2022-09-15 130.76 133.00 129.00 130.00 0.2M
2022-09-14 129.20 131.00 128.65 130.50 0.2M
2022-09-13 130.69 135.50 128.00 130.50 0.3M
2022-09-12 126.43 131.00 126.43 131.00 0.3M
2022-09-09 125.00 127.50 123.50 127.50 0.3M
2022-09-08 124.28 125.00 121.50 125.00 0.1M
2022-09-07 123.16 126.00 120.82 124.00 0.3M
2022-09-06 124.50 125.50 120.50 124.00 0.1M
2022-09-05 122.75 125.50 121.65 124.00 0.2M
2022-09-02 122.46 124.50 119.34 124.50 0.3M
2022-09-01 126.20 127.50 118.28 119.75 0.8M
2022-08-31 129.92 133.23 126.00 127.25 0.6M
2022-08-30 131.82 134.50 130.00 132.50 0.7M
2022-08-26 127.97 132.47 125.35 131.00 0.8M
2022-08-25 125.52 128.00 124.26 127.00 0.3M
2022-08-24 120.50 127.00 120.50 124.50 0.4M
2022-08-23 120.77 125.00 120.00 121.00 0.4M
2022-08-22 122.40 124.50 120.00 121.75 0.3M
2022-08-19 123.42 124.50 119.50 124.50 0.2M
2022-08-18 121.93 123.50 120.18 123.50 0.2M
2022-08-17 122.50 123.00 118.50 121.50 0.3M
2022-08-16 120.88 123.50 117.00 121.00 0.4M
2022-08-15 119.40 122.00 119.40 120.00 0.6M
2022-08-12 116.51 119.50 114.00 118.00 0.5M
2022-08-11 113.48 118.00 112.50 115.50 0.6M
2022-08-10 111.78 115.00 111.50 115.00 0.3M
2022-08-09 111.00 114.50 111.00 112.50 0.2M
2022-08-08 115.00 115.00 110.50 110.50 0.3M
2022-08-05 116.00 116.00 104.67 114.50 0.5M
2022-08-04 112.26 116.00 112.26 116.00 0.1M
2022-08-03 114.75 116.00 112.50 113.00 0.3M
2022-08-02 112.63 117.00 112.50 116.00 0.3M
2022-08-01 115.14 119.00 112.50 115.00 1.0M
2022-07-29 111.00 116.00 109.70 114.00 0.4M
2022-07-28 107.27 111.50 106.50 111.00 0.4M
2022-07-27 107.23 110.50 104.50 108.00 0.1M
2022-07-26 108.00 110.50 107.50 108.00 0.3M
2022-07-25 109.45 109.50 105.82 108.00 0.5M
2022-07-22 107.00 108.50 104.50 105.00 0.3M
2022-07-21 103.00 105.80 102.00 103.50 1.0M
2022-07-20 100.00 107.00 99.00 107.00 0.5M
2022-07-19 99.00 104.00 98.00 104.00 0.3M
2022-07-18 101.89 103.50 98.80 101.50 0.6M
2022-07-15 96.29 101.50 95.68 99.40 0.5M
2022-07-14 102.50 102.50 95.00 97.80 0.3M
2022-07-13 99.93 102.50 98.60 98.60 0.5M
2022-07-12 101.49 103.50 100.35 100.50 0.7M
2022-07-11 104.00 106.50 100.46 100.50 0.6M
2022-07-08 101.50 106.50 101.50 102.50 0.5M
2022-07-07 101.00 105.00 100.00 103.50 0.9M
2022-07-06 106.00 106.00 99.46 100.00 0.9M
2022-07-05 106.00 109.79 103.00 103.00 0.7M
2022-07-04 106.00 110.00 106.00 108.00 0.4M
2022-07-01 109.10 110.50 105.50 106.00 0.2M
2022-06-30 108.78 109.96 105.00 107.00 0.5M
2022-06-29 110.55 115.00 109.00 111.00 0.3M
2022-06-28 110.40 115.00 109.04 114.00 0.7M
2022-06-27 108.75 112.50 104.00 109.00 0.7M
2022-06-24 105.25 111.00 103.10 106.50 0.8M
2022-06-23 111.30 111.30 103.60 106.50 1.5M
2022-06-22 117.27 118.00 110.08 111.00 1.1M
2022-06-21 123.00 125.00 115.00 117.00 1.1M
2022-06-20 134.01 134.50 122.00 123.00 1.3M
2022-06-17 123.45 133.00 120.00 130.00 6.9M
2022-06-16 134.52 139.00 119.16 122.00 0.8M
2022-06-15 137.75 139.00 135.00 137.00 0.6M
2022-06-14 136.50 142.00 133.00 139.00 1.0M
2022-06-13 144.00 144.00 136.50 136.50 0.5M
2022-06-10 150.00 150.00 136.50 141.00 0.6M
2022-06-09 150.00 150.00 144.00 145.50 0.5M
2022-06-08 151.00 151.00 146.50 148.50 0.5M
2022-06-07 149.50 150.00 142.95 145.00 0.7M
2022-06-06 145.00 150.50 141.50 150.50 0.9M
2022-06-01 144.18 145.50 139.00 145.00 0.7M
2022-05-31 140.00 145.00 137.05 142.00 0.8M
2022-05-30 137.75 140.00 134.50 136.00 0.7M
2022-05-27 134.75 139.00 130.50 135.00 0.3M
2022-05-26 133.50 139.00 131.00 137.00 0.4M
2022-05-25 132.21 139.00 132.00 137.00 0.3M
2022-05-24 137.50 138.50 132.67 137.50 0.4M
2022-05-23 136.21 138.00 133.00 135.00 0.6M
2022-05-20 135.08 136.00 133.20 135.50 0.5M
2022-05-19 133.47 136.00 129.51 131.00 0.4M
2022-05-18 134.00 136.41 132.50 133.50 0.7M
2022-05-17 125.00 134.00 123.80 133.50 0.5M
2022-05-16 122.00 125.00 118.55 125.00 0.3M
2022-05-13 121.79 125.00 117.00 119.00 0.5M
2022-05-12 127.50 129.00 116.50 118.00 0.8M
2022-05-11 130.40 131.00 127.00 127.50 0.5M
2022-05-10 131.53 132.00 127.62 129.50 0.5M
2022-05-09 137.50 137.50 128.25 128.50 0.5M
2022-05-06 134.00 137.50 132.00 137.50 0.7M
2022-05-05 131.50 140.00 131.50 132.00 0.6M
2022-05-04 125.00 132.00 125.00 132.00 0.4M
2022-05-03 125.00 130.00 123.79 127.00 0.3M
2022-04-29 126.39 131.50 126.39 130.00 0.3M
2022-04-28 129.00 129.00 124.20 128.50 0.4M
2022-04-27 124.77 129.00 120.83 127.00 0.6M
2022-04-26 122.68 129.00 120.50 120.50 0.4M
2022-04-25 132.00 132.00 119.75 127.50 0.8M
2022-04-22 135.50 139.50 130.50 133.50 0.5M
2022-04-21 138.58 139.50 135.75 138.00 0.4M
2022-04-20 138.25 139.00 135.00 138.00 0.5M
2022-04-19 137.50 140.00 132.07 139.50 0.8M
2022-04-14 136.57 137.50 133.58 137.50 0.5M
2022-04-13 134.50 137.00 130.50 135.00 0.5M
2022-04-12 132.55 136.37 132.55 135.50 0.5M
2022-04-11 136.00 139.00 133.10 133.00 0.5M
2022-04-08 133.50 136.50 132.00 136.00 0.6M
2022-04-07 134.25 135.00 132.50 134.00 1.0M
2022-04-06 133.50 134.50 131.75 133.50 1.0M
2022-04-05 131.97 133.00 130.14 132.50 0.5M
2022-04-04 130.50 131.00 128.55 131.00 0.5M
2022-04-01 130.00 130.00 126.50 130.00 0.3M
2022-03-31 131.00 132.00 127.00 127.00 0.7M
2022-03-30 132.65 134.50 127.50 131.00 0.5M
2022-03-29 132.71 135.00 129.00 131.50 0.8M
2022-03-28 133.80 134.00 129.00 133.00 0.6M
2022-03-25 134.28 134.28 130.00 133.00 0.7M
2022-03-24 132.00 134.50 130.70 133.00 1.2M
2022-03-23 129.00 134.50 127.81 134.00 0.5M
2022-03-22 125.00 129.00 124.00 129.00 0.4M
2022-03-21 123.83 127.00 121.50 123.50 0.7M
2022-03-18 121.00 122.50 120.50 121.50 0.3M
2022-03-17 120.00 122.00 119.00 119.00 0.6M
2022-03-16 118.50 124.00 118.00 118.50 0.8M
2022-03-15 123.50 123.50 113.88 117.25 2.1M
2022-03-14 130.00 130.50 122.93 123.25 0.7M
2022-03-11 128.50 130.22 126.00 126.50 0.8M
2022-03-10 128.00 132.50 127.50 128.00 1.0M
2022-03-09 136.50 136.50 127.00 130.50 1.9M
2022-03-08 139.00 140.00 132.50 133.75 1.9M
2022-03-07 129.00 140.30 127.50 135.25 2.1M
2022-03-04 135.00 135.00 126.00 129.50 1.0M
2022-03-03 128.50 136.00 126.50 132.00 1.8M
2022-03-02 125.00 128.50 124.15 125.50 3.4M
2022-03-01 121.95 125.00 121.05 124.75 1.6M
2022-02-28 117.50 122.00 115.50 120.50 1.4M
2022-02-25 113.70 118.00 113.52 117.50 0.3M
2022-02-24 114.00 114.80 110.00 112.50 1.0M
2022-02-23 116.32 117.50 112.00 116.00 0.9M
2022-02-22 115.45 119.00 115.32 116.00 0.6M
2022-02-21 116.07 117.50 113.46 116.00 0.7M
2022-02-18 116.20 118.00 112.50 114.25 0.3M
2022-02-17 116.50 116.50 114.00 115.00 0.3M
2022-02-16 116.50 117.50 115.10 116.50 0.4M
2022-02-15 117.23 117.23 112.16 115.75 0.3M
2022-02-14 117.56 117.56 113.00 115.00 0.7M
2022-02-11 114.95 118.00 114.95 117.00 0.2M
2022-02-10 117.00 117.24 114.65 116.75 0.3M
2022-02-09 116.95 117.00 114.55 116.00 0.8M
2022-02-08 115.92 117.00 114.73 116.00 1.0M
2022-02-07 114.30 115.50 112.79 115.00 0.8M
2022-02-04 114.50 114.50 111.65 113.50 0.6M
2022-02-03 113.50 115.50 113.00 114.00 0.9M
2022-02-02 112.10 113.84 110.50 112.50 0.5M
2022-02-01 109.00 112.00 109.00 111.25 0.6M
2022-01-31 113.00 113.00 109.75 110.00 0.7M
2022-01-28 113.46 113.46 108.00 109.00 0.5M
2022-01-27 106.96 113.00 106.00 111.25 1.2M
2022-01-26 106.02 109.50 104.25 108.00 0.3M
2022-01-25 105.00 106.00 103.32 103.50 0.4M
2022-01-24 108.75 111.58 101.50 104.00 1.0M
2022-01-21 115.88 116.00 109.28 110.00 0.6M
2022-01-20 116.50 116.50 113.00 114.50 1.4M
2022-01-19 115.40 118.50 114.50 116.50 2.5M
2022-01-18 114.25 115.50 114.00 114.25 0.9M
2022-01-17 114.50 115.50 114.00 114.25 1.2M
2022-01-14 114.50 114.50 110.50 112.75 1.1M
2022-01-13 110.00 114.50 110.00 113.75 1.3M
2022-01-12 110.13 111.50 109.16 110.50 1.3M
2022-01-11 107.50 110.07 107.50 108.50 2.0M
2022-01-10 106.00 109.90 105.00 107.25 1.2M
2022-01-07 106.00 107.00 103.50 104.75 0.3M
2022-01-06 105.90 106.00 103.00 105.00 0.2M
2022-01-05 106.00 106.90 102.50 104.75 0.5M
2022-01-04 101.89 107.00 100.00 104.75 0.7M