BNP Paribas【BNP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

BNP Paribas (BNP)

55.78

-0.16

(-0.29%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.72	-1.27433628319	56.5	56.93	54.63	3509190	56.08176	DE
4	-7.01	-11.1641981207	62.79	63.98	54.63	3573293	58.40686045	DE
12	-6.73	-10.7662773956	62.51	66.99	54.63	2738054	61.30738101	DE
26	-12.72	-18.5693430657	68.5	68.66	54.63	2741615	61.40460798	DE
52	-2.22	-3.8275862069	58	73.08	53.08	2671937	61.69535342	DE
156	-1.16	-2.03723217422	56.94	73.08	40.665	3125173	56.54488068	DE
260	5.23	10.3461918892	50.55	73.08	24.505	3636570	49.57929495	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	55.94	-0.7	-1.24	55.6	56.78	55.32	4192383
1732901400	56.64	0.5	0.89	55.6	56.93	55.55	3399190
1732815000	56.14	0.51	0.92	55.88	56.39	55.55	2383392
1732728600	55.63	-0.67	-1.19	55.7	55.75	54.63	4618436
1732642200	56.3	-0.68	-1.19	56.5	56.86	56.02	2952549
1732555800	56.98	0.06	0.11	57.31	57.38	56.36	4787044
1732296600	56.92	-1.3	-2.23	58.6	58.76	56.13	5607002
1732210200	58.22	-0.27	-0.46	58.33	58.62	57.87	3475100
1732123800	58.49	-0.82	-1.38	59.53	59.61	58.23	3040698
1732037400	59.31	-1.11	-1.84	60.28	60.81	58.42	3298668
1731951000	60.42	0.31	0.52	60.26	60.59	60.03	1536303
1731691800	60.11	0.64	1.08	59.23	60.4	59.17	2304077
1731605400	59.47	0.09	0.15	59.38	59.92	59.13	2110841
1731519000	59.38	0	0.00	59.38	59.38	59.38	0
1731432600	59.38	-1.56	-2.56	60.17	60.38	59.07	3871602
1731346200	60.94	1.18	1.97	60.01	60.94	59.94	3062744
1731087000	59.76	0.71	1.20	59.26	59.78	58.83	4731196
1731000600	59.05	-2.02	-3.31	60.96	61.33	59.05	5322315
1730914200	61.07	-1.67	-2.66	63.56	63.98	60.47	5045283
1730827800	62.74	-0.13	-0.21	62.79	62.96	62.02	2153744
1730741400	62.87	-0.17	-0.27	62.99	63.44	62.67	1950835
1730482200	63.04	0.29	0.46	62.57	63.42	62.35	3008056
1730395800	62.75	-2.75	-4.20	61.79	62.86	60.6	7008244
1730309400	65.5	-0.44	-0.67	65.51	65.86	64.79	2065998
1730223000	65.94	-0.08	-0.12	66.599999	66.989999	65.75	2294320
1730136600	66.019999	0.69	1.06	65.73	66.12	65.29	1879445
1729873800	65.33	0	0.00	65.16	65.91	65.08	1462627
1729787400	65.33	0.1	0.15	65.319999	65.93	65.269999	1747989
1729701000	65.23	-0.47	-0.72	65.519999	65.8	65.12	1702979
1729614600	65.7	-0.1	-0.15	65.56	65.849999	64.84	1314922
1729528200	65.8	-0.47	-0.71	65.97	66.31	65.08	1753455
1729269000	66.269999	0.66	1.01	65.319999	66.72	65.28	3181758
1729182600	65.61	1.13	1.75	64.53	65.95	64.48	3538311
1729096200	64.48	0.77	1.21	63.47	64.48	63.22	2547930
1729009800	63.71	0.79	1.26	63.05	63.81	62.64	2926156
1728923400	62.92	0.76	1.22	62.33	62.92	62.12	1498110
1728664200	62.16	0.24	0.39	61.86	62.51	61.75	1447840
1728577800	61.92	-0.18	-0.29	62.11	62.45	61.88	1495515
1728491400	62.1	0.2	0.32	61.95	62.14	61.46	1933761
1728405000	61.9	0.09	0.15	61.16	62.15	61.11	1697615
1728318600	61.81	0.95	1.56	61.51	61.81	60.78	2118029
1728059400	60.86	0.77	1.28	60.12	61.38	60.05	3156894
1727973000	60.09	-0.87	-1.43	60.68	60.75	59.67	2721746
1727886600	60.96	-0.18	-0.29	61.01	61.57	60.63	1856508
1727800200	61.14	-0.41	-0.67	61.67	62.03	60.52	3016067
1727713800	61.55	-1.75	-2.76	62.46	62.49	61.26	3401241
1727454600	63.3	0.06	0.09	62.98	63.68	62.81	2468619
1727368200	63.24	0.93	1.49	62.9	63.78	62.84	2172542
1727281800	62.31	-0.51	-0.81	62.22	62.66	61.58	1645527
1727195400	62.82	0.41	0.66	62.89	63.52	62.69	1969233
1727109000	62.41	-2.37	-3.66	64.8	64.849999	61.51	3820413
1726849800	64.78	-0.39	-0.60	65.3	65.599999	64.519999	4555256
1726763400	65.17	1.02	1.59	65	65.2	64.68	2272187
1726677000	64.15	-0.3	-0.47	64.099999	64.54	63.99	1495272
1726590600	64.45	1.16	1.83	63.69	64.54	63.69	2197849
1726504200	63.29	-0.08	-0.13	63	63.42	62.73	1078696
1726245000	63.37	-0.1	-0.16	63.38	63.98	63.34	1562486
1726158600	63.47	0.86	1.37	63.29	63.9	62.8	2425097
1726072200	62.61	0.43	0.69	62.62	63.06	61.76	1731219
1725985800	62.18	-0.39	-0.62	62.51	63.22	61.95	1531845
1725899400	62.57	0.39	0.63	62.2	63.01	62.08	1689491
1725640200	62.18	-1.43	-2.25	63.29	63.6	61.89	2823213
1725553800	63.61	1.69	2.73	61.58	63.84	61.54	2748287
1725467400	61.92	0.24	0.39	60.71	62.11	60.54	1702441
1725381000	61.68	-0.75	-1.20	62.56	62.89	61.15	2131707

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관