Bluefield Solar Income Fund Limited (BSIF)

BSIF
🏛️ 영국 →
82.40
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
2025-09-26 84.30 84.50 82.40 82.40 1.1M
2025-09-25 84.00 84.10 83.50 83.50 0.6M
2025-09-24 84.50 85.00 83.60 83.60 1.7M
2025-09-23 84.00 85.00 84.00 84.10 0.9M
2025-09-22 84.50 85.00 84.00 84.00 0.6M
2025-09-19 85.00 85.00 84.00 84.00 1.0M
2025-09-18 85.20 85.70 85.00 85.00 0.6M
2025-09-17 85.50 85.50 84.70 84.80 0.5M
2025-09-16 86.80 86.80 85.50 85.50 0.7M
2025-09-15 87.50 87.60 86.60 86.60 0.9M
2025-09-12 87.50 87.50 87.50 87.50 0.4M
2025-09-11 88.30 88.30 87.20 87.30 0.5M
2025-09-10 87.40 87.90 87.40 87.40 1.8M
2025-09-09 87.80 87.90 87.30 87.30 0.7M
2025-09-08 87.60 88.00 87.40 87.40 0.7M
2025-09-05 87.00 87.90 87.00 87.00 1.7M
2025-09-04 86.50 87.20 86.50 87.00 1.1M
2025-09-03 86.00 86.20 85.40 86.10 1.6M
2025-09-02 86.50 86.50 85.00 85.60 3.2M
2025-09-01 88.10 89.00 86.00 86.20 1.9M
2025-08-29 89.60 89.60 88.20 88.20 1.1M
2025-08-28 91.00 91.00 89.60 89.70 1.2M
2025-08-27 92.20 92.30 92.00 92.00 0.8M
2025-08-26 92.40 92.50 91.90 91.90 1.0M
2025-08-22 93.20 93.40 92.50 92.80 0.9M
2025-08-21 93.30 93.70 93.00 93.00 0.5M
2025-08-20 93.50 93.50 93.20 93.20 1.4M
2025-08-19 96.00 96.00 93.00 93.40 3.4M
2025-08-18 96.70 97.20 96.40 96.40 1.4M
2025-08-15 96.60 97.50 96.60 96.60 0.9M
2025-08-14 96.60 97.30 96.50 96.60 0.2M
2025-08-13 96.50 97.90 96.50 96.70 0.2M
2025-08-12 96.10 97.40 96.00 96.90 0.8M
2025-08-11 95.10 96.50 95.10 96.00 0.8M
2025-08-08 94.20 95.00 94.20 95.00 0.4M
2025-08-07 95.00 95.20 94.40 94.70 0.2M
2025-08-06 94.40 95.10 94.40 95.10 4.7M
2025-08-05 94.80 95.00 94.20 94.80 1.2M
2025-08-04 96.00 96.00 94.80 94.80 1.1M
2025-08-01 96.80 96.80 95.20 95.20 0.9M
2025-07-31 96.70 97.70 96.60 97.00 0.5M
2025-07-30 96.00 97.90 96.00 96.00 1.8M
2025-07-29 96.10 97.40 95.80 95.80 0.3M
2025-07-28 97.50 97.50 96.30 97.00 0.8M
2025-07-25 97.20 97.50 96.70 97.50 0.4M
2025-07-24 97.50 97.60 97.20 97.20 0.3M
2025-07-23 98.00 98.00 97.00 97.30 0.6M
2025-07-22 97.10 97.60 97.00 97.00 0.6M
2025-07-21 97.00 97.10 96.50 97.10 0.6M
2025-07-18 96.80 97.00 96.60 97.00 1.0M
2025-07-17 97.00 97.00 96.10 96.10 4.8M
2025-07-16 97.50 97.50 96.70 96.70 0.8M
2025-07-15 97.80 97.80 97.20 97.50 0.4M
2025-07-14 98.00 98.20 97.70 98.20 0.5M
2025-07-11 98.60 98.70 98.30 98.40 3.1M
2025-07-10 97.40 98.40 97.40 98.40 0.4M
2025-07-09 98.20 98.50 97.20 97.40 0.3M
2025-07-08 97.10 97.80 97.10 97.80 0.9M
2025-07-07 97.70 98.30 97.50 97.50 0.4M
2025-07-04 98.00 98.10 97.80 97.80 0.7M
2025-07-03 96.60 98.40 96.60 98.40 0.7M
2025-07-02 98.00 98.60 97.60 97.60 2.0M
2025-07-01 97.00 98.60 97.00 98.60 1.8M
2025-06-30 96.80 97.20 96.50 97.20 0.7M
2025-06-27 96.60 96.80 96.40 96.80 0.7M
2025-06-26 96.20 97.00 96.20 96.70 1.0M
2025-06-25 96.10 96.20 95.80 96.20 1.0M
2025-06-24 96.00 96.50 95.60 95.70 0.8M
2025-06-23 95.40 95.80 95.40 95.60 0.5M
2025-06-20 94.70 96.40 94.70 95.90 1.4M
2025-06-19 95.20 95.20 94.50 94.50 0.3M
2025-06-18 94.40 95.60 94.40 95.20 0.4M
2025-06-17 94.80 96.30 94.80 95.20 0.6M
2025-06-16 95.30 96.10 95.00 95.10 0.5M
2025-06-13 94.50 94.60 94.20 94.50 0.2M
2025-06-12 94.60 94.70 94.50 94.70 0.4M
2025-06-11 94.90 94.90 94.40 94.50 0.5M
2025-06-10 94.50 94.70 94.50 94.60 1.5M
2025-06-09 94.00 94.90 94.00 94.70 1.4M
2025-06-06 92.40 94.80 92.40 94.80 0.5M
2025-06-05 93.40 93.70 92.80 93.70 0.7M
2025-06-04 92.20 93.50 92.20 93.50 1.3M
2025-06-03 92.00 93.00 92.00 92.20 0.8M
2025-06-02 92.30 93.00 91.10 92.20 0.4M
2025-05-30 91.80 92.90 91.80 92.40 1.2M
2025-05-29 91.20 92.80 91.20 92.20 0.3M
2025-05-28 92.40 93.00 91.00 91.10 0.6M
2025-05-27 92.00 93.20 92.00 92.60 0.4M
2025-05-23 92.00 92.00 91.50 92.00 1.1M
2025-05-22 91.00 92.10 91.00 91.50 0.6M
2025-05-21 93.60 93.60 92.80 93.20 0.5M
2025-05-20 93.00 93.40 92.80 92.90 0.6M
2025-05-19 91.90 92.20 91.40 92.20 0.8M
2025-05-16 91.60 91.80 91.10 91.10 0.9M
2025-05-15 92.40 92.40 91.40 91.40 0.7M
2025-05-14 93.60 93.60 92.10 92.10 0.4M
2025-05-13 93.80 93.80 93.40 93.60 1.6M
2025-05-12 94.60 94.60 92.90 93.40 2.4M
2025-05-09 94.90 94.90 94.30 94.70 0.7M
2025-05-08 95.00 95.30 94.50 94.70 0.5M
2025-05-07 95.60 95.60 94.40 95.00 0.6M
2025-05-06 96.80 96.80 95.80 96.50 1.4M
2025-05-02 97.00 97.00 96.50 96.50 0.7M
2025-05-01 97.20 97.40 96.90 96.90 0.4M
2025-04-30 99.80 99.80 96.90 96.90 0.5M
2025-04-29 101.00 101.00 100.00 100.00 2.4M
2025-04-28 99.00 101.60 99.00 101.00 1.4M
2025-04-25 97.90 99.20 97.90 99.20 0.5M
2025-04-24 96.10 97.20 96.10 97.20 0.7M
2025-04-23 96.20 96.60 96.10 96.30 1.5M
2025-04-22 95.10 97.00 95.10 96.10 0.8M
2025-04-17 93.40 95.10 93.40 95.10 0.5M
2025-04-16 94.20 95.00 94.00 95.00 0.9M
2025-04-15 92.10 94.60 92.10 94.30 0.5M
2025-04-14 91.00 93.30 91.00 93.30 0.4M
2025-04-11 90.30 90.30 90.00 90.00 0.5M
2025-04-10 89.80 90.30 89.70 90.30 0.5M
2025-04-09 88.30 88.30 87.30 87.80 0.4M
2025-04-08 87.80 87.90 87.10 87.90 0.9M
2025-04-07 89.00 89.00 86.60 86.90 3.9M
2025-04-04 88.70 88.70 88.00 88.20 4.8M
2025-04-03 89.10 90.10 88.40 88.60 0.7M
2025-04-02 89.00 89.60 88.70 89.40 1.4M
2025-04-01 88.80 89.30 88.30 89.00 3.7M
2025-03-31 89.80 90.00 87.60 87.80 0.6M
2025-03-28 90.00 90.30 88.80 89.00 2.7M
2025-03-27 90.50 90.50 89.90 89.90 0.8M
2025-03-26 92.00 92.00 90.00 90.10 1.6M
2025-03-25 91.00 91.00 90.10 90.20 0.8M
2025-03-24 91.50 91.50 90.30 90.30 0.6M
2025-03-21 91.30 92.20 91.10 91.20 1.1M
2025-03-20 91.30 91.80 91.20 91.30 1.5M
2025-03-19 91.60 91.60 91.30 91.30 0.6M
2025-03-18 91.00 93.00 91.00 91.40 0.6M
2025-03-17 91.30 92.00 91.30 91.60 1.2M
2025-03-14 90.50 91.50 90.50 91.30 0.5M
2025-03-13 90.00 90.80 90.00 90.80 2.2M
2025-03-12 90.50 90.60 89.80 90.50 1.5M
2025-03-11 90.70 90.70 90.10 90.10 1.1M
2025-03-10 90.40 91.00 89.00 89.10 1.2M
2025-03-07 88.80 90.30 88.80 89.90 1.0M
2025-03-06 88.60 89.30 88.50 89.10 0.4M
2025-03-05 89.00 90.00 88.50 88.60 0.9M
2025-03-04 87.20 89.50 87.20 89.00 1.3M
2025-03-03 88.00 88.10 87.10 87.60 2.3M
2025-02-28 88.50 88.80 87.00 87.00 1.7M
2025-02-27 88.20 88.20 87.80 88.00 2.6M
2025-02-26 86.90 87.30 86.80 87.10 0.8M
2025-02-25 87.00 87.00 86.30 86.70 1.5M
2025-02-24 86.00 86.10 86.00 86.10 1.3M
2025-02-21 88.30 88.30 85.90 86.00 0.8M
2025-02-20 88.00 88.00 86.30 86.60 0.6M
2025-02-19 88.40 88.40 87.00 87.50 1.0M
2025-02-18 88.70 88.70 88.20 88.20 0.9M
2025-02-17 86.60 88.90 86.40 88.20 1.6M
2025-02-14 86.90 87.30 85.70 87.00 2.0M
2025-02-13 85.60 86.80 84.90 85.80 3.6M
2025-02-12 82.10 85.20 82.00 84.10 1.5M
2025-02-11 81.80 82.20 81.80 82.10 5.6M
2025-02-10 82.20 82.20 81.60 81.80 4.2M
2025-02-07 82.00 82.00 81.60 81.60 1.3M
2025-02-06 82.00 82.00 80.50 81.50 4.1M
2025-02-05 82.00 82.20 81.60 81.60 1.7M
2025-02-04 81.90 81.90 81.30 81.30 1.1M
2025-02-03 81.90 82.40 81.10 81.60 1.8M
2025-01-31 83.30 83.30 81.90 82.20 3.4M
2025-01-30 83.00 83.70 83.00 83.40 1.5M
2025-01-29 84.80 84.80 82.70 83.10 1.5M
2025-01-28 84.10 84.80 83.30 83.30 3.2M
2025-01-27 85.00 85.10 84.10 84.10 1.1M
2025-01-24 84.79 86.30 84.20 85.50 1.0M
2025-01-23 86.00 86.10 84.20 84.40 1.2M
2025-01-22 88.50 88.50 86.00 86.00 0.5M
2025-01-21 87.20 88.30 86.10 87.10 1.0M
2025-01-20 86.59 87.00 86.00 86.50 1.0M
2025-01-17 87.10 88.20 87.00 87.00 0.9M
2025-01-16 86.63 87.40 85.40 87.40 1.5M
2025-01-15 85.70 86.50 84.50 86.50 2.1M
2025-01-14 84.80 85.50 83.50 85.40 1.5M
2025-01-13 85.70 86.50 83.60 84.50 4.2M
2025-01-10 88.73 90.20 85.60 85.60 1.3M
2025-01-09 91.20 91.20 88.10 88.10 1.6M
2025-01-08 92.10 92.80 89.50 89.50 1.5M
2025-01-07 94.52 95.00 90.90 90.90 0.9M
2025-01-06 94.73 95.30 93.00 93.00 1.1M
2025-01-03 94.35 94.90 94.00 94.80 0.2M
2025-01-02 94.30 95.00 92.30 94.60 0.3M