BHP Group Limited【BHP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
BHP Group Limited (BHP)
BHP Group Limited (BHP) 과거

BHP Group Limited (BHP)

39.71

-0.41

(-1.02%)

마감 21 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.44	-1.09589041096	40.15	48.5	39.61	6560885	40.30670484	DE
4	-2.6	-6.14511935713	42.31	48.5	39.61	6333506	41.91867431	DE
12	-1.16	-2.838267678	40.87	58.01	0.11	8232555	41.95164315	DE
26	-6.3	-13.6926755053	46.01	58.01	0.11	7965320	42.31888997	DE
52	-6.89	-14.7854077253	46.6	58.01	0.1	7673093	43.80744792	DE
156	3.31	9.09340659341	36.4	65	0.1	9177894	44.21524714	DE
260	2.4	6.43259179845	37.31	65	0.1	8222095	42.56041093	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732079700	40.12	-0.34	-0.84	40.31	42	40.1	5638698
1731993300	40.46	-0.04	-0.10	40.46	48.5	40.16	6927990
1731906900	40.5	0.41	1.02	40.02	42.5	39.93	5291487
1731647700	40.09	0	0.00	40.05	45.01	40	7104157
1731561300	40.09	-0.34	-0.84	40.52	48	40.03	6492522
1731474900	40.43	-0.46	-1.12	40.15	44	40.03	6988271
1731388500	40.89	-0.77	-1.85	40.75	45	40.66	9823740
1731302100	41.66	-1.88	-4.32	42	42.2	41.58	9079009
1731042900	43.54	0.62	1.44	43.52	48	41	8237415
1730956500	42.92	0.5	1.18	42.69	47.5	42.51	5456972
1730870100	42.42	-0.18	-0.42	42.95	43.2	42.17	5191917
1730783700	42.6	0.07	0.16	42.79	42.94	42.39	4225781
1730697300	42.53	-0.29	-0.68	42.77	42.91	42.515	3647435
1730438100	42.82	0.19	0.45	42.25	47	41	5168005
1730351700	42.63	-0.49	-1.14	43.18	43.32	42.46	9008772
1730265300	43.12	-0.1	-0.23	43.4	43.85	43.01	6053367
1730178900	43.22	0.15	0.35	43.26	43.39	43.05	7583203
1730092500	43.07	0.85	2.01	42.74	43.16	42.65	4748990
1729833300	42.22	0.06	0.14	42.25	46.5	41.01	5505292
1729746900	42.16	-0.19	-0.45	42.21	47.5	42	4750892
1729660500	42.35	0.16	0.38	42.31	42.75	42.22	5384897
1729574100	42.19	-0.48	-1.12	42.31	42.45	42.06	6638669
1729487700	42.67	0.54	1.28	42.7	42.875	42.43	7030083
1729228500	42.13	-0.73	-1.70	42.33	52.01	0.11	14542812
1729142100	42.86	-0.59	-1.36	43.55	45	42.8	11161569
1729055700	43.45	-0.61	-1.38	43.4	43.63	43.29	6765981
1728969300	44.06	0.3	0.69	44.37	44.39	44.03	4842649
1728882900	43.76	0.28	0.64	43.46	44.42	43.33	6005823
1728623700	43.48	-0.53	-1.20	43.75	45.01	39	5905009
1728537300	44.01	0.84	1.93	43.28	52	43.25	7787835
1728450900	43.175	-0.78	-1.76	43.31	43.59	42.8	8579904
1728364500	43.95	-0.88	-1.96	44.9	45.605	43.34	11367072
1728278100	44.83	0.28	0.63	44.84	44.97	44.64	6022460
1728022500	44.55	-0.81	-1.79	44.51	46	34	9353340
1727936100	45.36	0.23	0.51	45.45	45.74	45.14	7389168
1727849700	45.13	0.57	1.28	45.05	45.47	44.78	7781903
1727763300	44.56	-1.32	-2.88	45.2	45.96	44.55	11765854
1727676900	45.88	1.18	2.64	45.5	46.23	45.32	16710510
1727417700	44.7	1.31	3.02	44.35	44.86	37.01	15160689
1727331300	43.39	0.82	1.93	42.59	43.56	42.165	13705002
1727244900	42.57	1.28	3.10	41.88	42.66	41.84	14577689
1727158500	41.29	1.55	3.89	39.99	41.43	39.9	11431540
1727072100	39.745	-0.55	-1.36	39.5	39.9	39.41	5028775
1726812900	40.295	0.05	0.14	40.67	58.01	31.01	15391197
1726726500	40.24	1.11	2.84	40	49.94	39.2	12787298
1726640100	39.13	-0.47	-1.19	39.55	57	39.02	5265271
1726553700	39.6	0.03	0.08	39.64	57	39.5	6834242
1726467300	39.57	-0.06	-0.15	39.75	39.8	39.52	6593222
1726208100	39.63	0.79	2.03	39.19	49.94	37.51	9393790
1726121700	38.84	0.09	0.23	38.65	39	23	10485994
1726035300	38.75	0	0.00	38.75	38.75	38.75	0
1725948900	38.75	0.02	0.05	38.99	39.12	38.72	6949176
1725862500	38.73	0.27	0.72	38.59	38.83	38.33	7627507
1725603300	38.455	-0.53	-1.35	39	43.01	38.28	8332616
1725516900	38.98	0.35	0.91	39.01	41	38.8	8452372
1725430500	38.63	-1.15	-2.89	38.88	39.09	38.63	9690495
1725344100	39.78	-0.5	-1.24	40.2	40.35	39.73	8507301
1725257700	40.28	-0.44	-1.08	40.72	40.76	40.25	4474570
1724998500	40.72	0.2	0.49	40.7	43.01	37	12026917
1724912100	40.52	-0.25	-0.61	40.18	43	40.12	8354579
1724825700	40.77	-0.69	-1.66	40.87	41.35	40.5	8329775
1724739300	41.46	0.63	1.54	41.91	41.93	40.834	7648705
1724652900	40.83	0.22	0.54	40.83	41.03	40.7	5951917
1724393700	40.61	-0.37	-0.90	40.68	44.51	38.51	5786729
1724307300	40.98	0.21	0.52	41.13	41.24	40.86	6390982
1724220900	40.77	0.59	1.47	39.9	40.9	39.83	9351773

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관