Hot Features
프리미엄
Brighthouse Financial Inc (BHFAP)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 21.76 | 0.18 | 0.83 | 21.63 | 21.84 | 21.4 | 101180 |
| 1738193700 | 21.58 | -0.52 | -2.35 | 22.05 | 22.18 | 21.28 | 74163 |
| 1738107300 | 22.1 | -0.7 | -3.07 | 22.78 | 22.86 | 20.1901 | 168577 |
| 1738020900 | 22.8 | 0.2 | 0.88 | 22.6 | 22.8386 | 22.54 | 27600 |
| 1737761700 | 22.6 | -0.09 | -0.40 | 22.38 | 22.65 | 22.36 | 27809 |
| 1737675300 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1737588900 | 22.69 | -0.13 | -0.57 | 22.9 | 22.92 | 22.6315 | 20152 |
| 1737502500 | 22.82 | 0.45 | 2.01 | 22.43 | 22.91 | 22.43 | 32307 |
| 1737156900 | 22.37 | -0.06 | -0.27 | 22.51 | 22.7 | 22.29 | 26997 |
| 1737070500 | 22.43 | 0.14 | 0.63 | 22.29 | 22.95 | 22.29 | 27259 |
| 1736984100 | 22.29 | 0.65 | 3.00 | 21.94 | 22.3 | 21.94 | 30440 |
| 1736897700 | 21.64 | 0.22 | 1.03 | 21.48 | 21.9861 | 21.48 | 47505 |
| 1736811300 | 21.42 | -0.17 | -0.79 | 21.59 | 21.59 | 21.2 | 56371 |
| 1736552100 | 21.59 | -0.68 | -3.05 | 22.19 | 22.4924 | 21.5437 | 69057 |
| 1736379300 | 22.27 | -0.09 | -0.40 | 22.35 | 22.4747 | 22.17 | 26235 |
| 1736292900 | 22.36 | -0.44 | -1.93 | 22.7 | 22.84 | 22.2 | 60546 |
| 1736206500 | 22.8 | 0.24 | 1.06 | 22.51 | 22.86 | 22.41 | 46901 |
| 1735947300 | 22.56 | 0.31 | 1.39 | 22.34 | 22.72 | 22.25 | 61990 |
| 1735860900 | 22.25 | 0.53 | 2.44 | 21.95 | 22.3599 | 21.7062 | 47550 |
| 1735688100 | 21.72 | -0.02 | -0.07 | 21.82 | 21.88 | 21.64 | 238824 |
| 1735601700 | 21.735 | 0.11 | 0.49 | 21.72 | 21.94 | 21.535 | 131580 |
| 1735342500 | 21.63 | -0.4 | -1.82 | 22.03 | 22.24 | 21.52 | 94727 |
| 1735256100 | 22.03 | 0.02 | 0.09 | 22.09 | 22.5699 | 21.59 | 83155 |
| 1735077840 | 22.01 | -0.14 | -0.63 | 22.06 | 22.46 | 21.48 | 39551 |
| 1734996900 | 22.15 | -0.33 | -1.47 | 22.37 | 22.4 | 22.05 | 74302 |
| 1734737700 | 22.48 | 0.02 | 0.09 | 22.35 | 22.77 | 22.35 | 70502 |
| 1734651300 | 22.46 | -0.06 | -0.27 | 22.5 | 22.5 | 22.0101 | 55565 |
| 1734564900 | 22.52 | -0.34 | -1.49 | 22.86 | 23.01 | 22.31 | 49072 |
| 1734478500 | 22.86 | 0.22 | 0.97 | 22.66 | 22.9699 | 22.61 | 33694 |
| 1734392100 | 22.64 | -0.06 | -0.26 | 22.56 | 22.94 | 22.34 | 47953 |
| 1734132900 | 22.7 | -0.25 | -1.09 | 22.95 | 23 | 22.5 | 62098 |
| 1734046500 | 22.95 | -0.21 | -0.91 | 23.21 | 23.21 | 22.8501 | 38034 |
| 1733960100 | 23.16 | -0.18 | -0.77 | 23.27 | 23.64 | 23.16 | 25846 |
| 1733873700 | 23.34 | -0.3 | -1.27 | 23.33 | 23.5014 | 23.04 | 37746 |
| 1733787300 | 23.64 | -0.24 | -1.01 | 23.85 | 23.99 | 23.58 | 32109 |
| 1733528100 | 23.88 | -0.04 | -0.17 | 23.97 | 23.97 | 23.76 | 18727 |
| 1733441700 | 23.92 | 0.15 | 0.63 | 23.88 | 23.929 | 23.7 | 20519 |
| 1733355300 | 23.77 | 0.23 | 0.98 | 23.52 | 23.81 | 23.5 | 35275 |
| 1733268900 | 23.54 | -0.02 | -0.08 | 23.63 | 23.749 | 23.5 | 33444 |
| 1733182500 | 23.56 | -0.32 | -1.34 | 23.93 | 24.015 | 23.46 | 98934 |
| 1732917840 | 23.88 | -0.03 | -0.13 | 23.94 | 24.215 | 23.688 | 104134 |
| 1732750500 | 23.91 | 0.12 | 0.50 | 23.99 | 24.1899 | 23.8614 | 9845 |
| 1732664100 | 23.79 | -0.31 | -1.29 | 24 | 24.18 | 23.66 | 26632 |
| 1732577700 | 24.1 | 0.33 | 1.39 | 23.99 | 24.2147 | 23.97 | 19609 |
| 1732318500 | 23.77 | 0.08 | 0.34 | 23.75 | 23.87 | 23.5801 | 16381 |
| 1732232100 | 23.69 | 0.34 | 1.46 | 23.41 | 23.77 | 23.325 | 20608 |
| 1732145700 | 23.35 | -0.38 | -1.60 | 23.7 | 23.7 | 23.26 | 45867 |
| 1732059300 | 23.73 | -0.54 | -2.22 | 24.17 | 24.335 | 23.59 | 37717 |
| 1731972900 | 24.27 | -0.28 | -1.14 | 24.62 | 24.9328 | 24.1 | 22006 |
| 1731713700 | 24.55 | 0.17 | 0.70 | 24.33 | 24.605 | 24.0294 | 10240 |
| 1731627300 | 24.38 | -0.17 | -0.69 | 24.55 | 24.55 | 24.33 | 11366 |
| 1731540900 | 24.55 | -0.13 | -0.53 | 24.71 | 24.82 | 24.51 | 23338 |
| 1731454500 | 24.68 | -0.27 | -1.08 | 24.92 | 25 | 24.55 | 31279 |
| 1731368100 | 24.95 | -0.43 | -1.69 | 25.26 | 25.3 | 24.83 | 15116 |
| 1731108900 | 25.38 | 0.34 | 1.36 | 25.24 | 25.4 | 25.07 | 11634 |
| 1731022500 | 25.04 | 0.07 | 0.28 | 25.07 | 25.14 | 25.0001 | 5504 |
| 1730936100 | 24.97 | -0.21 | -0.83 | 24.96 | 25.1799 | 24.96 | 7373 |
| 1730849700 | 25.18 | 0.22 | 0.88 | 24.7285 | 25.2 | 24.7285 | 30671 |
| 1730763300 | 24.96 | 0.13 | 0.52 | 24.9 | 25 | 24.84 | 14962 |
| 1730500500 | 24.83 | 0.03 | 0.12 | 24.76 | 24.945 | 24.7 | 19349 |
| 1730414100 | 24.8 | -0.31 | -1.21 | 25.01 | 25.12 | 24.79 | 39028 |
