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
2023-12-29 115.89 116.80 113.00 114.80 0.1M
2023-12-28 115.77 116.60 111.71 116.60 0.7M
2023-12-27 115.25 116.40 114.20 114.40 0.5M
2023-12-22 112.20 114.80 110.80 114.40 0.2M
2023-12-21 110.72 113.80 110.72 112.40 0.2M
2023-12-20 111.72 115.00 111.72 114.00 0.2M
2023-12-19 111.97 114.00 109.20 113.00 0.2M
2023-12-18 112.17 114.00 110.00 111.60 0.4M
2023-12-15 110.01 113.40 109.20 112.20 0.3M
2023-12-14 108.33 113.40 108.11 110.80 0.4M
2023-12-13 109.40 112.80 107.60 108.40 0.5M
2023-12-12 111.44 112.80 109.14 110.00 0.2M
2023-12-11 109.60 112.40 109.16 110.60 0.8M
2023-12-08 108.92 112.20 108.65 109.50 0.4M
2023-12-07 110.60 112.40 108.00 108.60 0.2M
2023-12-06 110.27 112.80 108.40 111.00 0.6M
2023-12-05 110.70 112.40 108.00 108.00 0.1M
2023-12-04 112.73 112.80 109.20 110.80 0.8M
2023-12-01 108.00 112.40 106.60 107.60 0.3M
2023-11-30 108.00 111.00 107.40 110.40 0.5M
2023-11-29 107.31 111.00 106.60 108.20 0.1M
2023-11-28 109.99 112.40 107.80 108.40 0.2M
2023-11-27 108.05 112.60 107.40 109.60 0.6M
2023-11-24 107.20 112.80 107.00 107.00 0.4M
2023-11-23 108.34 111.20 107.40 108.00 0.1M
2023-11-22 112.80 112.80 108.20 108.20 0.3M
2023-11-21 110.00 112.80 108.93 111.00 0.2M
2023-11-20 109.55 112.60 109.40 111.00 0.4M
2023-11-17 111.02 112.40 109.19 110.20 0.2M
2023-11-16 111.04 112.40 109.00 109.20 0.2M
2023-11-15 112.04 112.80 109.40 110.20 0.2M
2023-11-14 108.26 111.60 108.00 110.80 0.2M
2023-11-13 108.31 109.80 107.78 108.00 0.2M
2023-11-10 108.92 113.20 108.20 108.20 0.1M
2023-11-09 109.60 114.40 108.40 108.40 0.1M
2023-11-08 110.10 115.00 109.60 110.20 0.1M
2023-11-07 110.26 113.40 109.58 109.60 0.1M
2023-11-06 111.56 112.80 109.60 111.60 0.2M
2023-11-03 110.99 113.80 109.20 110.20 0.1M
2023-11-02 108.20 113.80 108.20 112.50 0.1M
2023-11-01 111.19 111.19 108.20 109.20 0.2M
2023-10-31 111.60 113.80 108.60 108.60 0.2M
2023-10-30 113.72 113.72 108.00 108.70 0.2M
2023-10-27 110.80 110.80 108.40 108.40 0.2M
2023-10-26 109.77 110.40 108.20 108.40 0.1M
2023-10-25 110.00 110.80 108.00 110.00 0.7M
2023-10-24 109.47 110.80 108.11 110.80 0.7M
2023-10-23 109.11 114.00 109.00 109.90 0.2M
2023-10-20 113.73 116.00 109.80 109.80 0.2M
2023-10-19 113.64 116.00 112.20 115.40 0.1M
2023-10-18 115.20 115.40 112.80 115.40 0.7M
2023-10-17 114.80 116.00 112.60 115.00 0.6M
2023-10-16 112.90 115.00 112.00 115.00 0.7M
2023-10-13 112.60 115.00 111.60 112.00 0.5M
2023-10-12 114.10 114.60 112.41 114.40 0.4M
2023-10-11 115.00 115.00 111.40 112.40 0.1M
2023-10-10 110.82 115.00 110.82 115.00 0.7M
2023-10-09 110.10 114.40 109.20 110.60 0.3M
2023-10-06 111.38 113.60 109.40 109.60 0.3M
2023-10-05 112.00 114.80 109.33 109.80 0.2M
2023-10-04 115.48 116.00 112.00 112.00 0.3M
2023-10-03 115.36 118.20 115.36 115.40 0.2M
2023-10-02 116.08 118.20 115.00 115.40 0.1M
2023-09-29 118.10 118.40 115.60 116.20 0.2M
2023-09-28 118.00 118.00 116.08 116.70 0.1M
2023-09-27 117.64 118.40 114.20 116.40 0.2M
2023-09-26 117.68 118.40 115.80 117.20 0.1M
2023-09-25 116.04 118.40 114.20 118.40 0.1M
2023-09-22 118.91 119.60 114.20 116.80 0.3M
2023-09-21 117.30 119.40 115.20 117.80 0.2M
2023-09-20 118.30 120.80 115.80 119.60 0.2M
2023-09-19 120.80 120.80 118.00 119.40 0.2M
2023-09-18 120.35 120.80 116.20 120.00 0.2M
2023-09-15 118.49 121.00 114.60 120.00 0.6M
2023-09-14 117.61 119.40 113.80 119.00 0.6M
2023-09-13 119.80 119.80 115.20 115.20 0.1M
2023-09-12 118.60 118.60 115.40 116.60 0.2M
2023-09-11 116.63 118.80 113.68 116.30 0.4M
2023-09-08 114.00 117.31 114.00 117.00 0.6M
2023-09-07 118.00 118.00 113.20 114.60 0.1M
2023-09-06 117.60 117.60 114.95 116.50 0.1M
2023-09-05 116.22 118.80 112.20 118.80 0.5M
2023-09-04 115.60 118.00 112.20 118.00 0.8M
2023-09-01 115.36 117.00 113.40 114.60 0.2M
2023-08-31 114.00 117.00 113.71 115.40 0.2M
2023-08-30 113.83 116.40 111.20 116.40 0.6M
2023-08-29 111.38 114.80 111.20 114.20 0.7M
2023-08-25 111.63 114.80 111.20 111.90 0.1M
2023-08-24 113.20 115.00 111.00 111.00 0.3M
2023-08-23 114.60 115.00 109.40 112.40 0.3M
2023-08-22 109.82 114.00 108.00 113.20 0.4M
2023-08-21 110.72 114.80 108.20 109.80 0.3M
2023-08-18 114.80 114.80 110.20 110.20 0.2M
2023-08-17 113.63 117.00 113.20 113.80 0.1M
2023-08-16 114.80 116.80 113.20 113.80 0.1M
2023-08-15 116.13 117.80 114.00 114.00 0.1M
2023-08-14 116.30 116.80 115.44 115.50 0.2M
2023-08-11 117.27 117.27 115.95 116.50 0.1M
2023-08-10 116.85 117.80 116.00 116.00 0.1M
2023-08-09 116.00 118.60 116.00 116.80 0.2M
2023-08-08 118.60 118.60 115.17 115.40 0.1M
2023-08-07 117.50 119.00 115.20 118.60 0.2M
2023-08-04 118.06 119.60 115.84 117.40 0.2M
2023-08-03 116.03 118.40 116.03 117.50 0.1M
2023-08-02 119.24 120.00 117.00 117.00 0.4M
2023-08-01 118.20 120.00 118.10 119.80 0.4M
2023-07-31 118.08 121.00 116.50 119.20 0.3M
2023-07-28 118.50 119.80 115.20 119.80 0.2M
2023-07-27 118.47 119.80 115.52 119.80 0.3M
2023-07-26 118.60 119.60 117.00 118.70 0.3M
2023-07-25 118.60 119.40 117.84 119.20 0.2M
2023-07-24 116.70 118.80 116.70 118.00 0.1M
2023-07-21 116.60 118.80 116.10 117.00 0.2M
2023-07-20 117.60 119.00 114.00 116.60 0.1M
2023-07-19 117.71 118.40 114.00 116.30 0.3M
2023-07-18 113.50 117.80 113.50 117.40 0.2M
2023-07-17 116.27 117.00 112.20 114.00 0.3M
2023-07-14 117.00 117.80 114.00 116.00 0.2M
2023-07-13 115.36 117.00 111.63 117.00 0.3M
2023-07-12 111.83 116.00 111.00 116.00 0.2M
2023-07-11 111.58 114.80 111.58 113.80 0.2M
2023-07-10 111.74 117.00 110.00 112.00 0.3M
2023-07-07 111.74 118.00 110.21 111.40 0.1M
2023-07-06 112.69 117.20 110.20 112.40 0.2M
2023-07-05 113.45 116.40 112.20 115.00 0.5M
2023-07-04 116.99 117.80 112.83 116.00 0.2M
2023-07-03 111.92 117.60 111.91 116.80 0.3M
2023-06-30 112.80 117.80 110.40 114.00 0.4M
2023-06-29 113.15 117.00 110.85 113.00 0.2M
2023-06-28 114.64 117.40 111.06 111.60 0.5M
2023-06-27 110.92 112.00 110.79 112.00 0.3M
2023-06-26 111.51 117.40 110.00 110.60 0.4M
2023-06-23 118.40 118.40 110.00 110.40 0.7M
2023-06-22 113.04 118.80 112.35 112.60 0.1M
2023-06-21 114.43 118.00 112.20 113.00 0.4M
2023-06-20 114.25 118.80 112.60 114.20 0.3M
2023-06-19 118.00 118.00 113.55 113.80 0.2M
2023-06-16 115.01 118.20 113.56 114.00 0.5M
2023-06-15 114.60 118.40 114.60 115.20 0.3M
2023-06-14 118.00 119.40 112.60 116.60 0.4M
2023-06-13 115.07 118.00 115.07 117.20 0.3M
2023-06-12 113.66 117.00 112.20 116.10 0.5M
2023-06-09 117.00 117.40 115.09 115.70 0.2M
2023-06-08 116.14 117.00 112.40 116.80 0.2M
2023-06-07 115.02 117.29 112.95 117.20 0.2M
2023-06-06 116.16 116.60 111.80 115.60 0.4M
2023-06-05 116.40 116.40 111.58 115.20 0.4M
2023-06-02 109.35 115.60 109.35 115.00 0.3M
2023-06-01 110.80 113.80 108.80 112.20 0.6M
2023-05-31 112.80 113.00 109.93 111.60 1.0M
2023-05-30 114.55 119.80 113.20 116.00 0.2M
2023-05-26 115.55 121.40 114.35 115.00 0.3M
2023-05-25 120.80 121.60 116.20 117.40 0.2M
2023-05-24 116.60 121.60 115.20 119.20 0.1M
2023-05-23 116.22 120.60 116.05 119.70 0.1M
2023-05-22 117.10 120.00 115.80 119.40 0.4M
2023-05-19 117.36 120.00 115.20 119.60 0.5M
2023-05-18 116.80 120.99 116.80 117.60 0.3M
2023-05-17 115.50 120.00 115.20 118.80 0.2M
2023-05-16 116.21 119.60 116.21 119.40 0.9M
2023-05-15 116.00 117.40 115.20 117.20 0.3M
2023-05-12 114.96 117.50 113.00 117.00 0.4M
2023-05-11 117.07 118.80 113.68 116.00 0.6M
2023-05-10 117.24 121.80 115.60 115.60 0.7M
2023-05-09 120.00 121.80 116.60 117.20 0.8M
2023-05-05 120.00 124.80 117.10 118.60 0.3M
2023-05-04 120.24 124.40 116.20 118.00 0.7M
2023-05-03 123.15 127.20 118.81 120.10 0.5M
2023-05-02 127.00 127.00 121.73 121.50 0.3M
2023-04-28 125.60 128.80 122.00 127.00 0.3M
2023-04-27 123.20 128.80 123.20 123.20 0.2M
2023-04-26 126.38 128.80 125.99 126.20 0.1M
2023-04-25 126.43 127.00 124.60 126.20 0.2M
2023-04-24 127.92 128.80 124.32 128.00 0.4M
2023-04-21 130.45 130.80 128.00 128.80 0.4M
2023-04-20 133.00 135.00 128.95 131.10 0.4M
2023-04-19 134.15 135.20 133.00 133.00 0.6M
2023-04-18 135.51 136.20 133.00 133.60 0.7M
2023-04-17 132.86 136.17 131.40 135.10 0.2M
2023-04-14 134.33 134.80 131.40 132.00 0.4M
2023-04-13 133.54 135.00 131.20 135.00 0.2M
2023-04-12 133.25 135.00 131.45 133.20 0.2M
2023-04-11 131.69 134.80 130.20 133.00 0.5M
2023-04-06 131.28 132.60 128.20 131.00 0.4M
2023-04-05 129.14 132.80 128.60 132.20 0.4M
2023-04-04 131.00 132.60 127.60 129.90 0.3M
2023-04-03 130.43 133.00 127.60 130.80 0.4M
2023-03-31 129.85 130.00 126.50 130.00 0.4M
2023-03-30 123.44 130.00 123.44 130.00 0.6M
2023-03-29 123.00 125.00 122.50 124.00 0.2M
2023-03-28 122.27 125.50 121.50 125.50 0.3M
2023-03-27 122.55 124.70 122.00 122.50 0.3M
2023-03-24 121.89 124.00 121.00 123.00 0.2M
2023-03-23 122.29 124.00 121.50 124.00 0.4M
2023-03-22 124.55 126.50 123.08 125.00 0.2M
2023-03-21 124.00 126.50 123.00 125.00 0.3M
2023-03-20 126.00 126.00 120.78 123.00 0.5M
2023-03-17 125.57 130.00 123.39 128.50 0.5M
2023-03-16 121.58 129.00 121.58 124.00 0.5M
2023-03-15 129.60 131.00 120.50 122.75 1.5M
2023-03-14 128.10 131.50 126.50 126.50 0.3M
2023-03-13 130.74 134.87 125.11 126.00 0.5M
2023-03-10 135.00 135.00 129.00 130.00 0.4M
2023-03-09 140.00 140.00 136.58 137.25 0.2M
2023-03-08 134.50 139.50 134.50 139.00 0.4M
2023-03-07 138.25 139.50 135.00 136.50 0.4M
2023-03-06 140.00 141.50 136.50 138.25 0.2M
2023-03-03 138.62 141.50 137.00 140.50 0.2M
2023-03-02 136.24 140.00 134.23 140.00 0.5M
2023-03-01 134.40 137.50 133.44 137.50 0.2M
2023-02-28 137.40 140.00 133.00 135.00 0.4M
2023-02-27 138.38 140.00 135.57 138.00 0.2M
2023-02-24 138.05 140.00 137.50 140.00 0.2M
2023-02-23 137.89 140.50 137.41 139.25 0.1M
2023-02-22 143.57 144.50 136.00 138.25 0.4M
2023-02-21 144.06 146.00 142.75 143.00 0.2M
2023-02-20 145.00 147.50 143.50 145.75 0.4M
2023-02-17 145.75 147.00 143.00 144.25 0.3M
2023-02-16 146.00 147.00 144.00 146.00 0.4M
2023-02-15 143.64 147.50 143.64 147.00 0.2M
2023-02-14 145.04 147.50 144.80 146.75 0.3M
2023-02-13 140.60 146.50 140.60 146.50 0.4M
2023-02-10 145.75 147.50 140.00 142.25 0.3M
2023-02-09 148.00 148.00 146.00 145.50 0.3M
2023-02-08 143.50 148.00 143.50 147.00 0.9M
2023-02-07 144.98 147.00 142.40 144.50 0.2M
2023-02-06 144.89 147.00 143.79 144.50 0.2M
2023-02-03 145.00 149.00 140.81 145.25 0.5M
2023-02-02 147.04 148.00 145.00 146.00 0.3M
2023-02-01 144.50 147.50 144.50 147.00 0.3M
2023-01-31 146.90 148.50 143.50 145.00 0.2M
2023-01-30 145.00 149.00 145.00 148.00 0.3M
2023-01-27 146.38 148.50 146.00 146.75 0.2M
2023-01-26 145.96 148.00 144.50 145.50 0.4M
2023-01-25 146.00 148.00 144.00 145.00 0.3M
2023-01-24 147.00 149.50 145.50 146.25 0.2M
2023-01-23 149.50 149.50 145.00 147.75 0.6M
2023-01-20 144.75 150.00 143.00 147.50 0.3M
2023-01-19 146.50 146.50 141.00 144.50 0.3M
2023-01-18 148.00 149.50 143.07 143.50 0.6M
2023-01-17 147.00 150.00 146.00 146.00 0.6M
2023-01-16 144.00 149.50 143.11 146.00 0.7M
2023-01-13 140.50 143.50 140.50 142.75 0.4M
2023-01-12 139.92 141.90 138.50 141.00 0.6M
2023-01-11 139.20 141.00 137.50 140.00 0.4M
2023-01-10 139.67 140.00 136.00 139.00 0.3M
2023-01-09 136.00 141.00 130.00 141.00 0.5M
2023-01-06 133.88 137.00 133.00 137.00 0.4M
2023-01-05 133.62 136.50 128.50 132.50 0.1M
2023-01-04 134.17 136.50 128.50 134.00 0.5M
2023-01-03 135.08 137.00 128.50 135.00 0.2M