Hot Features
프리미엄
Baldwin Insurance Group Inc (BWIN)
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 | 0.81 | 1.65339865279 | 48.99 | 50.68 | 47.22 | 501747 | 49.4209024 | CS |
| 4 | 2.83 | 6.02512241857 | 46.97 | 51.67 | 44.7025 | 425901 | 48.41495217 | CS |
| 12 | 12.83 | 34.7038139032 | 36.97 | 51.67 | 36.13 | 467653 | 43.88096727 | CS |
| 26 | 17.05 | 52.0610687023 | 32.75 | 51.67 | 31.47 | 434374 | 41.06169983 | CS |
| 52 | 17.05 | 52.0610687023 | 32.75 | 51.67 | 31.47 | 434374 | 41.06169983 | CS |
| 156 | 17.05 | 52.0610687023 | 32.75 | 51.67 | 31.47 | 434374 | 41.06169983 | CS |
| 260 | 17.05 | 52.0610687023 | 32.75 | 51.67 | 31.47 | 434374 | 41.06169983 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727735700 | 49.8 | -0.42 | -0.84 | 50.22 | 50.54 | 49.45 | 557304 |
| 1727476500 | 50.22 | 0.18 | 0.36 | 50.2 | 50.665 | 49.9 | 496475 |
| 1727390100 | 50.04 | 0.3 | 0.60 | 49.9 | 50.68 | 49.7248 | 524523 |
| 1727303700 | 49.74 | 0.56 | 1.14 | 49.18 | 50.57 | 48.49 | 505690 |
| 1727217300 | 49.18 | 1.43 | 2.99 | 47.43 | 49.24 | 47.22 | 530124 |
| 1727130900 | 47.75 | -0.96 | -1.97 | 48.99 | 49.56 | 47.72 | 451923 |
| 1726871700 | 48.71 | -2.07 | -4.08 | 51.1 | 51.65 | 48.58 | 969746 |
| 1726785300 | 50.78 | 0.42 | 0.83 | 50.9 | 51.67 | 49.62 | 382896 |
| 1726698900 | 50.36 | 1.3 | 2.65 | 49.06 | 50.56 | 48.63 | 634669 |
| 1726612500 | 49.06 | -0.12 | -0.24 | 49.64 | 49.6499 | 48.42 | 548512 |
| 1726526100 | 49.18 | 0.96 | 1.99 | 48.31 | 49.6099 | 48.31 | 430362 |
| 1726266900 | 48.22 | 1.52 | 3.25 | 47.27 | 48.29 | 47 | 238253 |
| 1726180500 | 46.7 | 0.9 | 1.97 | 46.14 | 47.04 | 46.11 | 282985 |
| 1726094100 | 45.8 | 0.53 | 1.17 | 45.37 | 46.05 | 44.7025 | 268524 |
| 1726007700 | 45.27 | -0.16 | -0.35 | 45.43 | 45.54 | 44.915 | 322297 |
| 1725921300 | 45.43 | -0.57 | -1.24 | 46.15 | 46.66 | 45.185 | 384195 |
| 1725662100 | 46 | -0.49 | -1.05 | 46.65 | 47.005 | 45.94 | 218668 |
| 1725575700 | 46.49 | -0.35 | -0.75 | 47.11 | 47.35 | 46.16 | 209721 |
| 1725489300 | 46.84 | 0.55 | 1.19 | 46.29 | 47.13 | 45.85 | 299828 |
| 1725402900 | 46.29 | -0.6 | -1.28 | 46.97 | 46.97 | 45.63 | 392735 |
| 1725057300 | 46.89 | 0.12 | 0.26 | 46.92 | 47.31 | 46.135 | 622960 |
| 1724970900 | 46.77 | 0.37 | 0.80 | 46.55 | 46.84 | 45.96 | 312853 |
| 1724884500 | 46.4 | 0.89 | 1.96 | 45.56 | 46.46 | 45.56 | 300415 |
| 1724798100 | 45.51 | 0.84 | 1.88 | 44.73 | 45.5599 | 44.46 | 318183 |
| 1724711700 | 44.67 | 0.21 | 0.47 | 44.9 | 45.29 | 43.87 | 334796 |
| 1724452500 | 44.46 | 1.02 | 2.35 | 43.7 | 44.865 | 43.32 | 348718 |
| 1724366100 | 43.44 | 0.33 | 0.77 | 43.2 | 44.12 | 42.97 | 300235 |
| 1724279700 | 43.11 | 0.69 | 1.63 | 42.76 | 43.36 | 42.38 | 231386 |
| 1724193300 | 42.42 | -0.89 | -2.05 | 42.92 | 43.33 | 42.29 | 261107 |
| 1724106900 | 43.31 | 1.06 | 2.51 | 42.39 | 43.44 | 42.14 | 421123 |
| 1723847700 | 42.25 | 0.77 | 1.86 | 41.54 | 42.7 | 40.94 | 676889 |
| 1723761300 | 41.48 | 0.57 | 1.39 | 41.42 | 42.23 | 40.6 | 752545 |
| 1723674900 | 40.91 | -0.26 | -0.63 | 41.17 | 41.77 | 40.29 | 481406 |
| 1723588500 | 41.17 | -0.33 | -0.80 | 41.92 | 41.92 | 40.85 | 427169 |
| 1723502100 | 41.5 | -0.37 | -0.88 | 41.93 | 42.21 | 41.14 | 532028 |
| 1723242900 | 41.87 | -0.11 | -0.26 | 41.67 | 42.35 | 41.49 | 490367 |
| 1723156500 | 41.98 | -0.52 | -1.22 | 42.92 | 42.95 | 41.4 | 431198 |
| 1723070100 | 42.5 | 1 | 2.41 | 42.03 | 44.23 | 40.7 | 603151 |
| 1722983700 | 41.5 | 0.37 | 0.90 | 41.33 | 42.2299 | 40.7 | 500460 |
| 1722897300 | 41.13 | -0.27 | -0.65 | 38.59 | 41.23 | 38 | 572437 |
| 1722638100 | 41.4 | -1.81 | -4.19 | 42 | 42.8 | 40.3867 | 820776 |
| 1722551700 | 43.21 | -0.53 | -1.21 | 43.73 | 43.88 | 42.75 | 549713 |
| 1722465300 | 43.74 | -0.47 | -1.06 | 44.27 | 44.87 | 43.65 | 728715 |
| 1722378900 | 44.21 | 1.46 | 3.42 | 42.99 | 44.27 | 42.8 | 939469 |
| 1722292500 | 42.75 | -0.59 | -1.36 | 43.51 | 43.6499 | 42.46 | 700653 |
| 1722033300 | 43.34 | 1.95 | 4.71 | 41.97 | 43.42 | 40.8 | 794832 |
| 1721946900 | 41.39 | 0.54 | 1.32 | 41.04 | 42.06 | 38.62 | 568959 |
| 1721860500 | 40.85 | -0.75 | -1.80 | 41.1 | 41.63 | 40.67 | 363999 |
| 1721774100 | 41.6 | 1.19 | 2.94 | 40.09 | 42.12 | 40.09 | 367590 |
| 1721687700 | 40.41 | 0.38 | 0.95 | 40.25 | 40.6 | 39.71 | 417834 |
| 1721428500 | 40.03 | -0.66 | -1.62 | 40.89 | 41.06 | 39.82 | 310391 |
| 1721342100 | 40.69 | -0.22 | -0.54 | 40.48 | 41.2699 | 40.35 | 328466 |
| 1721255700 | 40.91 | 0.31 | 0.76 | 40.57 | 41.29 | 40.38 | 498227 |
| 1721169300 | 40.6 | 0.52 | 1.30 | 40.92 | 42.13 | 40.37 | 604882 |
| 1721082900 | 40.08 | 0.8 | 2.04 | 39.68 | 40.52 | 39.13 | 571218 |
| 1720823700 | 39.28 | 0.78 | 2.03 | 38.7 | 40.13 | 38.28 | 616350 |
| 1720737300 | 38.5 | 1.72 | 4.68 | 37.77 | 38.62 | 37.11 | 551783 |
| 1720650900 | 36.78 | 0.23 | 0.63 | 36.45 | 36.875 | 36.16 | 254007 |
| 1720564500 | 36.55 | 0.13 | 0.36 | 36.96 | 36.96 | 36.22 | 235752 |
| 1720478100 | 36.42 | -0.04 | -0.11 | 36.97 | 37.34 | 36.13 | 356348 |
| 1720218900 | 36.46 | 0.66 | 1.84 | 35.66 | 36.5 | 34.95 | 232197 |
| 1720040640 | 35.8 | -0.32 | -0.89 | 36.11 | 36.37 | 35.4 | 116957 |
| 1719959700 | 36.12 | -0.17 | -0.47 | 36.38 | 36.63 | 35.545 | 274859 |
| 1719873300 | 36.29 | 1.28 | 3.66 | 35.35 | 36.33 | 34.94 | 466271 |
