BlackRock Latin American Investment Trust plc (BRLA)

BRLA
🏛️ イギリス →
374.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 373.00 374.00 373.00 374.00 0.1M
2025-09-25 367.00 376.00 367.00 376.00 0.0M
2025-09-24 376.00 376.00 373.00 373.00 0.0M
2025-09-23 370.00 377.00 370.00 377.00 0.0M
2025-09-22 370.00 370.00 366.00 370.00 0.1M
2025-09-19 375.00 375.00 366.00 366.00 0.1M
2025-09-18 373.00 373.00 371.00 371.00 0.0M
2025-09-17 371.00 376.00 367.00 367.00 0.1M
2025-09-16 373.00 375.00 373.00 375.00 0.0M
2025-09-15 369.00 373.00 369.00 373.00 0.0M
2025-09-12 361.00 368.00 361.00 367.00 0.0M
2025-09-11 364.00 364.00 364.00 366.00 0.1M
2025-09-10 359.00 361.00 359.00 363.50 0.0M
2025-09-09 361.00 361.00 361.00 360.00 0.0M
2025-09-08 364.00 364.00 361.00 361.00 0.0M
2025-09-05 351.00 363.00 351.00 361.50 0.1M
2025-09-04 358.00 358.00 358.00 359.00 0.0M
2025-09-03 358.00 358.00 358.00 357.50 0.0M
2025-09-02 360.00 360.00 357.00 357.50 0.1M
2025-09-01 359.00 359.00 358.00 358.00 0.0M
2025-08-29 358.00 361.00 356.00 359.00 0.1M
2025-08-28 361.00 361.00 357.00 360.50 0.1M
2025-08-27 358.00 359.00 358.00 353.00 0.0M
2025-08-26 345.00 362.00 345.00 359.00 0.1M
2025-08-22 358.50 358.50 358.50 358.50 0.0M
2025-08-21 355.00 355.00 354.00 355.00 0.1M
2025-08-20 354.00 354.00 354.00 354.50 0.0M
2025-08-19 359.00 359.00 356.00 356.00 0.0M
2025-08-18 354.00 365.00 354.00 365.00 0.0M
2025-08-15 362.00 362.00 358.00 358.00 0.0M
2025-08-14 360.50 360.50 360.50 360.50 0.1M
2025-08-13 366.00 366.00 365.00 364.00 0.1M
2025-08-12 364.00 364.00 364.00 365.50 0.0M
2025-08-11 362.00 362.00 358.00 358.00 0.0M
2025-08-08 355.00 361.00 355.00 361.00 0.0M
2025-08-07 352.50 352.50 352.50 352.50 0.0M
2025-08-06 356.00 357.00 356.00 355.50 0.1M
2025-08-05 358.00 359.00 351.00 354.00 0.0M
2025-08-04 345.00 345.00 345.00 350.00 0.1M
2025-08-01 353.00 353.00 348.00 351.00 0.0M
2025-07-31 356.00 358.00 356.00 355.50 0.0M
2025-07-30 357.00 357.00 356.00 356.00 0.2M
2025-07-29 355.00 355.00 355.00 355.00 0.1M
2025-07-28 353.00 353.00 352.00 352.00 0.0M
2025-07-25 353.00 357.00 353.00 353.00 0.1M
2025-07-24 349.00 353.00 349.00 349.50 0.0M
2025-07-23 348.00 352.00 348.00 348.50 0.1M
2025-07-22 349.00 352.00 347.00 348.00 0.0M
2025-07-21 349.00 349.00 349.00 350.50 0.1M
2025-07-18 352.00 354.00 352.00 355.50 0.1M
2025-07-17 348.00 357.00 348.00 354.00 0.0M
2025-07-16 350.00 350.00 350.00 346.00 0.1M
2025-07-15 348.50 348.50 348.50 348.50 0.1M
2025-07-14 345.00 349.00 345.00 347.00 0.0M
2025-07-11 351.00 351.00 348.00 349.00 0.0M
2025-07-10 355.00 355.00 347.00 348.00 0.1M
2025-07-09 360.00 360.00 358.00 359.00 0.1M
2025-07-08 356.00 360.00 356.00 358.00 0.1M
2025-07-07 355.00 358.00 352.00 354.00 0.0M
2025-07-04 361.00 361.00 353.00 354.00 0.1M
2025-07-03 355.00 355.00 355.00 354.00 0.0M
2025-07-02 353.00 356.00 353.00 356.00 0.1M
2025-07-01 349.00 354.00 349.00 354.00 0.0M
2025-06-30 349.00 354.00 342.00 350.00 0.1M
2025-06-27 343.00 343.00 343.00 344.50 0.0M
2025-06-26 340.00 342.00 340.00 342.00 0.0M
2025-06-25 342.00 342.00 340.00 340.00 0.1M
2025-06-24 340.00 342.00 340.00 342.00 0.1M
2025-06-23 347.00 347.00 347.00 339.50 0.0M
2025-06-20 347.00 347.00 347.00 347.00 0.0M
2025-06-19 349.00 349.00 348.00 347.50 0.1M
2025-06-18 347.00 347.00 347.00 348.50 0.0M
2025-06-17 346.50 346.50 346.50 346.50 0.1M
2025-06-16 348.00 348.00 348.00 348.00 0.1M
2025-06-13 348.00 350.00 345.00 346.00 0.1M
2025-06-12 346.00 361.00 345.00 347.50 0.1M
2025-06-11 350.00 351.00 350.00 350.00 0.1M
2025-06-10 349.00 349.00 345.00 349.00 0.1M
2025-06-09 347.00 348.00 347.00 348.00 0.1M
2025-06-06 347.00 349.00 346.00 348.00 0.1M
2025-06-05 347.00 348.00 338.00 348.00 0.1M
2025-06-04 347.00 347.00 341.00 343.00 0.0M
2025-06-03 337.00 343.00 337.00 342.00 0.1M
2025-06-02 342.00 344.00 336.00 340.00 0.1M
2025-05-30 341.00 344.00 339.00 344.00 0.1M
2025-05-29 343.00 344.00 342.00 343.00 0.1M
2025-05-28 340.00 347.00 338.00 347.00 0.1M
2025-05-27 332.00 343.00 326.00 341.00 0.1M
2025-05-23 328.00 334.00 324.00 333.50 0.1M
2025-05-22 345.00 345.00 335.00 342.00 0.1M
2025-05-21 338.00 343.00 338.00 342.00 0.0M
2025-05-20 349.00 349.00 349.00 346.50 0.1M
2025-05-19 342.00 342.00 342.00 346.00 0.1M
2025-05-16 349.00 350.00 342.00 343.00 0.3M
2025-05-15 344.00 344.00 337.00 342.50 0.1M
2025-05-14 343.00 348.00 343.00 344.50 0.2M
2025-05-13 340.00 340.00 340.00 335.50 0.0M
2025-05-12 340.00 343.00 340.00 340.50 0.2M
2025-05-09 336.00 340.00 327.00 340.00 0.1M
2025-05-08 321.00 336.00 321.00 336.00 0.1M
2025-05-07 316.00 316.00 316.00 318.50 0.0M
2025-05-06 316.00 332.00 315.00 327.00 0.1M
2025-05-02 330.00 331.00 323.00 326.00 0.0M
2025-05-01 308.00 315.00 308.00 319.00 0.1M
2025-04-30 310.00 310.00 310.00 313.00 0.1M
2025-04-29 309.00 314.00 309.00 316.50 0.1M
2025-04-28 312.00 317.00 309.00 309.00 0.1M
2025-04-25 309.00 322.00 309.00 322.00 0.0M
2025-04-24 308.50 308.50 308.50 308.50 0.0M
2025-04-23 305.00 322.00 305.00 307.00 0.1M
2025-04-22 295.00 305.00 295.00 305.00 0.0M
2025-04-17 288.00 303.00 288.00 303.00 0.0M
2025-04-16 287.00 287.00 286.00 295.00 0.0M
2025-04-15 294.00 294.00 294.00 294.00 0.0M
2025-04-14 297.00 297.00 296.00 296.00 0.0M
2025-04-11 291.00 291.00 291.00 292.00 0.0M
2025-04-10 296.00 296.00 289.00 295.50 0.1M
2025-04-09 286.00 286.00 279.00 281.50 0.0M
2025-04-08 295.00 296.00 290.00 292.00 0.0M
2025-04-07 280.00 285.00 267.00 285.00 0.1M
2025-04-04 295.00 295.00 292.00 292.00 0.1M
2025-04-03 302.00 312.00 302.00 312.00 0.0M
2025-04-02 304.50 304.50 304.50 304.50 0.1M
2025-04-01 317.00 317.00 303.00 303.00 0.1M
2025-03-31 306.00 306.00 306.00 306.00 0.0M
2025-03-28 308.50 308.50 308.50 308.50 0.0M
2025-03-27 309.50 309.50 309.50 309.50 0.1M
2025-03-26 312.00 312.00 312.00 312.00 0.0M
2025-03-25 314.00 314.00 314.00 313.50 0.0M
2025-03-24 311.00 316.00 311.00 316.00 0.0M
2025-03-21 305.00 314.00 305.00 309.00 0.0M
2025-03-20 318.00 318.00 318.00 313.00 0.0M
2025-03-19 307.00 314.00 307.00 315.00 0.0M
2025-03-18 306.00 312.00 306.00 312.50 0.0M
2025-03-17 306.00 311.00 300.00 312.00 0.0M
2025-03-14 299.00 299.00 298.00 306.00 0.0M
2025-03-13 296.00 296.00 296.00 299.00 0.0M
2025-03-12 296.00 296.00 296.00 301.00 0.0M
2025-03-11 299.00 299.00 294.00 300.50 0.0M
2025-03-10 297.00 297.00 296.00 301.50 0.0M
2025-03-07 297.00 297.00 295.00 295.00 0.1M
2025-03-06 297.00 297.00 297.00 297.00 0.0M
2025-03-05 292.00 292.00 292.00 295.50 0.0M
2025-03-04 305.00 305.00 299.00 295.50 0.1M
2025-03-03 309.50 309.50 309.50 309.50 0.0M
2025-02-28 305.00 307.00 302.00 307.00 0.0M
2025-02-27 316.00 316.00 307.00 311.50 0.1M
2025-02-26 311.00 313.00 308.00 310.00 0.0M
2025-02-25 310.00 310.00 310.00 307.00 0.0M
2025-02-24 314.00 320.00 312.00 314.00 0.0M
2025-02-21 323.00 323.00 316.00 316.00 0.0M
2025-02-20 319.50 319.50 319.50 319.50 0.0M
2025-02-19 323.00 323.00 323.00 322.00 0.0M
2025-02-18 326.00 326.00 322.00 323.50 0.1M
2025-02-17 325.00 325.00 325.00 325.00 0.1M
2025-02-14 316.00 320.00 316.00 320.00 0.0M
2025-02-13 316.00 316.00 314.00 316.00 0.1M
2025-02-12 315.00 315.00 315.00 315.00 0.1M
2025-02-11 320.00 320.00 312.00 316.00 0.1M
2025-02-10 318.00 318.00 318.00 318.00 0.1M
2025-02-07 314.00 314.00 310.00 310.00 0.1M
2025-02-06 292.00 311.00 291.00 307.50 0.0M
2025-02-05 299.00 303.00 299.00 300.00 0.1M
2025-02-04 296.00 304.00 296.00 304.00 0.0M
2025-02-03 296.00 307.00 294.00 303.00 0.1M
2025-01-31 308.00 308.00 305.00 305.00 0.1M
2025-01-30 298.00 301.00 295.00 303.50 0.0M
2025-01-29 301.00 306.00 297.00 297.00 0.0M
2025-01-28 301.00 306.00 301.00 306.00 0.0M
2025-01-27 302.00 302.00 290.00 295.50 0.1M
2025-01-24 305.00 305.00 305.00 305.00 0.0M
2025-01-23 305.00 305.00 305.00 302.00 0.0M
2025-01-22 302.50 302.50 302.50 302.50 0.0M
2025-01-21 298.00 300.00 298.00 302.00 0.0M
2025-01-20 301.00 306.00 299.00 302.00 0.2M
2025-01-17 293.50 293.50 293.50 293.50 0.0M
2025-01-16 299.00 299.00 295.00 297.00 0.0M
2025-01-15 285.00 291.00 285.00 293.50 0.1M
2025-01-14 295.00 295.00 286.00 290.00 0.0M
2025-01-13 286.00 288.00 286.00 288.00 0.1M
2025-01-10 290.00 290.00 287.00 287.00 0.0M
2025-01-09 288.00 294.00 288.00 294.00 0.0M
2025-01-08 291.00 291.00 287.00 288.50 0.1M
2025-01-07 287.00 288.00 286.00 286.00 0.0M
2025-01-06 280.00 287.00 280.00 286.00 0.0M
2025-01-03 284.00 284.00 279.00 284.00 0.0M
2025-01-02 281.00 287.00 281.00 285.00 0.1M