BNP Paribas【BNP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BNP Paribas (BNP)

76.57

-0.60

(-0.78%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.2	5.80350974161	72.37	77.72	70.98	4425318	74.20703651	DE
4	7.58	10.9870995796	68.99	77.72	68.81	3158272	71.92058198	DE
12	17.56	29.7576681918	59.01	77.72	56.6	2857219	65.76406003	DE
26	14.37	23.1028938907	62.2	77.72	54.63	2810346	63.16616136	DE
52	19.44	34.0276562227	57.13	77.72	54.63	2766466	63.22298015	DE
156	31.57	70.1555555556	45	77.72	40.665	3030188	56.85037713	DE
260	42.32	123.562043796	34.25	77.72	24.505	3565138	50.2626968	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	76.57	-0.6	-0.78	76.67	77.31	76.21	3555933
1741282200	77.17	2.51	3.36	75.79	77.72	75.6	4960960
1741195800	74.66	2.97	4.14	74	75.42	73.23	5127533
1741109400	71.69	-2.33	-3.15	73.04	73.48	70.98	3943060
1741023000	74.02	1.16	1.59	72.64	74.41	72.12	3282247
1740763800	72.86	0.25	0.34	72.37	72.86	71.71	4812789
1740677400	72.61	-0.11	-0.15	72.5	73.52	72.08	2299727
1740591000	72.72	0.61	0.85	72.41	72.88	71.92	2369568
1740504600	72.11	1.03	1.45	71	72.66	71	2874998
1740418200	71.08	-0.04	-0.06	71.02	71.59	70.79	1770629
1740159000	71.12	0.25	0.35	70.84	71.44	70.75	2525080
1740072600	70.87	0.57	0.81	70.37	71.54	70.37	3309235
1739986200	70.3	-0.79	-1.11	70.89	71.2	69.97	2497449
1739899800	71.09	1.26	1.80	69.95	71.27	69.87	2644716
1739813400	69.83	-0.12	-0.17	70.03	70.71	69.83	1505907
1739554200	69.95	-0.15	-0.21	69.99	70.32	69.74	2784882
1739467800	70.1	-0.84	-1.18	71.48	71.54	69.8	3067525
1739381400	70.94	0.81	1.15	70.58	71.13	70.46	2772529
1739295000	70.13	0.64	0.92	69.7	70.22	69.37	2409379
1739208600	69.49	0.04	0.06	69.43	70.11	69.31	3623884
1738949400	69.45	1.19	1.74	68.99	69.74	68.81	4583335
1738863000	68.26	1.86	2.80	66.75	68.45	66.55	4195725
1738776600	66.4	-0.65	-0.97	66.97	67.38	65.87	3172600
1738690200	67.05	2.73	4.24	66.5	67.05	65.019999	5238937
1738603800	64.319999	-1.4	-2.13	64.18	64.849999	63.8	4014970
1738344600	65.72	0.06	0.09	65.599999	66.069999	65.45	2930668
1738258200	65.66	0.99	1.53	64.79	65.93	64.58	2838071
1738171800	64.67	0.09	0.14	64.489999	64.8	64.06	2128766
1738085400	64.58	0.35	0.54	64.23	65.04	64.05	2440646
1737999000	64.23	0.62	0.97	63.43	64.53	63.37	3000292
1737739800	63.61	0.23	0.36	63.74	64.379999	63.37	1858272
1737653400	63.38	0.27	0.43	62.56	63.44	62.53	2412811
1737567000	63.11	0	0.00	63.11	63.11	63.11	0
1737480600	63.11	0.16	0.25	63.03	63.21	62.73	1841077
1737394200	62.95	0.71	1.14	62.51	63.25	62.43	2581551
1737135000	62.24	0.03	0.05	62.56	62.74	62.03	3346287
1737048600	62.21	0.13	0.21	62.8	62.8	61.96	2413140
1736962200	62.08	1.27	2.09	61.03	62.35	60.48	4240049
1736875800	60.81	1.17	1.96	60.63	61.42	60.63	3608506
1736789400	59.64	0.29	0.49	59.29	59.84	58.8	2249295
1736530200	59.35	-0.6	-1.00	59.79	60.21	59.2	3177621
1736443800	59.95	-0.19	-0.32	59.61	60.21	59.04	1759110
1736357400	60.14	-0.26	-0.43	60.39	60.9	59.29	2534021
1736271000	60.4	0.37	0.62	59.92	61.08	59.34	3010929
1736184600	60.03	1.54	2.63	59.43	60.37	59	3444327
1735925400	58.49	-0.76	-1.28	59.18	59.43	58.18	2635522
1735839000	59.25	0.03	0.05	59.54	60	57.92	1571471
1735666200	59.22	0.49	0.83	58.54	59.4	58.49	796685
1735579800	58.73	0.19	0.32	58.47	59.33	58.42	1667203
1735320600	58.54	1	1.74	57.9	58.67	57.9	2338135
1735061400	57.54	0.1	0.17	57.82	57.91	57.54	479686
1734975000	57.44	-0.04	-0.07	57.52	57.53	57.01	1395481
1734715800	57.48	-0.33	-0.57	57.36	57.6	56.6	4839471
1734629400	57.81	-0.82	-1.40	57.58	58.09	57.22	2800740
1734543000	58.63	0.38	0.65	58.32	59.21	58.24	2891991
1734456600	58.25	-0.57	-0.97	58.57	58.84	58.25	3075365
1734370200	58.82	-0.12	-0.20	58.64	59.29	58.45	1775368
1734111000	58.94	0.02	0.03	59.01	59.35	58.77	2159456
1734024600	58.92	-0.67	-1.12	59.78	59.93	58.7	3064965
1733938200	59.59	-0.11	-0.18	59.59	59.98	59.38	1806949
1733851800	59.7	-0.36	-0.60	59.87	60.12	59.47	3017820
1733765400	60.06	1.49	2.54	59.19	60.27	59.19	3643529

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관