Bankwell Financial Group Inc【BWFG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Bankwell Financial Group Inc (BWFG)
Bankwell Financial Group Inc (BWFG) 과거

Bankwell Financial Group Inc (BWFG)

29.33

0.33

(1.14%)

마감 15 3월 5:00AM

29.20

-0.13

(-0.44%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.175	-0.593119810202	29.505	30.19	28.32	10302	29.44708298	CS
4	-2.15	-6.82973316391	31.48	31.9127	28.32	13240	30.3114738	CS
12	-1.4	-4.55580865604	30.73	33.1235	27.44	14187	30.5519807	CS
26	-1.17	-3.83606557377	30.5	35.2464	27.44	14730	30.79871609	CS
52	4.15	16.4813343924	25.18	35.2464	22.47	14108	28.28503834	CS
156	-4.95	-14.4399066511	34.28	36.87	21.22	20204	29.31450363	CS
260	11.34	63.0350194553	17.99	36.87	12.07	21300	27.03799886	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	29.33	0.33	1.14	29.46	29.55	29.11	12321
1741905300	29	-0.34	-1.16	29.29	29.47	29	4398
1741818900	29.34	0.29	1.00	29.13	29.34	28.32	11986
1741732500	29.05	-0.15	-0.51	29.08	29.52	28.81	10974
1741646100	29.2	-0.86	-2.86	29.65	29.83	29.2	8926
1741390500	30.06	0.01	0.03	30.28	30.28	29.39	15784
1741304100	30.05	-0.02	-0.07	30.66	30.66	29.8169	10553
1741217700	30.07	0.19	0.64	30	30.5457	29.93	7973
1741131300	29.88	-1.22	-3.92	31.02	31.24	29.88	83384
1741044900	31.1	-0.59	-1.86	31.67	31.9127	31.1	7039
1740785700	31.69	0.68	2.19	31.3	31.69	31.01	9115
1740699300	31.01	-0.36	-1.15	31.17	31.17	30.93	9614
1740612900	31.37	0.3	0.97	31.2	31.37	30.97	7784
1740526500	31.07	0.56	1.84	30.74	31.21	30.6	12215
1740440100	30.51	-0.1	-0.33	30.99	31.1535	30.51	10707
1740180900	30.61	-0.63	-2.02	31.61	31.65	30.61	11388
1740094500	31.24	-0.4	-1.26	31.51	31.66	31.15	10082
1740008100	31.64	0.09	0.29	31.45	31.64	31.35	8938
1739921700	31.55	0.23	0.73	31.4	31.75	31.25	7642
1739576100	31.32	0.14	0.45	31.47	31.69	31.2901	7200
1739489700	31.18	0.19	0.61	31.36	31.37	30.77	6299
1739403300	30.99	-0.48	-1.53	31	31.24	30.9	9580
1739316900	31.47	-0.09	-0.29	31.27	31.555	31	20435
1739230500	31.56	-0.03	-0.09	31.65	33.1235	31.47	9403
1738971300	31.59	-1.07	-3.28	32.52	32.869999	31.41	31684
1738884900	32.659999	1.05	3.32	31.75	32.659999	31.46	12070
1738798500	31.61	0.1	0.32	31.75	31.75	31.32	18422
1738712100	31.51	0.35	1.12	30.83	31.71	30.45	14767
1738625700	31.16	-0.02	-0.06	30.5	31.16	29.75	13654
1738366500	31.18	-0.47	-1.48	31.7	32	31.01	20741
1738280100	31.65	0.4	1.28	31.22	31.9	31.2	15504
1738193700	31.25	0.62	2.02	30.88	31.27	30.69	11760
1738107300	30.63	0.2	0.66	30.66	30.95	30.49	10350
1738020900	30.43	0.37	1.23	30.31	31	30.27	16865
1737761700	30.06	0.32	1.08	30.45	30.7499	30.02	9570
1737675300	29.74	0	0.00	29.74	29.74	29.74	0
1737588900	29.74	-0.09	-0.30	29.99	30.075	29.35	11677
1737502500	29.83	-0.22	-0.73	30.12	30.8054	29.83	7326
1737156900	30.05	0.53	1.80	29.8	30.89	29.35	17154
1737070500	29.52	-0.88	-2.89	30.11	30.16	29.43	21962
1736984100	30.4	1.16	3.97	29.5	30.5	29.5	11882
1736897700	29.24	1.11	3.95	28.21	29.24	28.21	10054
1736811300	28.13	0.16	0.57	27.54	28.49	27.54	12072
1736552100	27.97	-0.76	-2.65	28.33	28.33	27.44	14494
1736379300	28.73	0.03	0.10	28.6	28.88	28.45	14731
1736292900	28.7	-0.78	-2.65	29.5	29.5	28.51	17622
1736206500	29.48	-0.7	-2.32	30.06	30.3499	29.41	16991
1735947300	30.18	-0.12	-0.40	30.2	30.66	30.08	12879
1735860900	30.3	-0.85	-2.73	31.4	31.62	30.21	20330
1735688100	31.15	-0.14	-0.45	31.49	31.8568	31	11195
1735601700	31.29	-0.07	-0.22	31.25	31.68	31	7855
1735342500	31.36	-0.45	-1.41	31.51	31.96	31.3	14887
1735256100	31.81	0.24	0.76	31.35	31.88	31.35	7173
1735077840	31.57	0.48	1.54	31.28	32.13	31.24	19553
1734996900	31.09	-0.91	-2.84	31.7	32.189999	31.02	18489
1734737700	32	1.39	4.54	30.3	32.415	30.3	39806
1734651300	30.61	0.08	0.26	30.82	32.4544	30.58	11996
1734564900	30.53	-1.94	-5.97	32.79	32.869999	30.43	15982
1734478500	32.47	-0.65	-1.96	33.1	33.1	32.47	11674
1734392100	33.119999	0.48	1.47	32.43	33.27	32.43	9503

Bankwell Financial

Lyxor Daily Shortdax X2 ...

Grupo Financiero Banorte... (QX)

Universal Ibogaine (PK)

Db X-trackers Msci Jp Ix...

PGIM Nasdaq 100 Buffer 1...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관