Baldwin Insurance Group Inc【BWIN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Baldwin Insurance Group Inc (BWIN)
Baldwin Insurance Group Inc (BWIN) 과거

Baldwin Insurance Group Inc (BWIN)

40.85

-0.21

(-0.51%)

마감 20 2월 6:00AM

40.85

0.00

( 0.00% )

시간외 단일가: 10:31PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.49	1.21407333994	40.36	43.8	39.36	462116	41.40254722	CS
4	0.47	1.16394254581	40.38	43.8	39.2	384835	41.23733822	CS
12	-8.18	-16.6836630634	49.03	50.455	34.78	518330	41.14575298	CS
26	-2.07	-4.82292637465	42.92	55.82	34.22	567549	45.03186853	CS
52	8.1	24.7328244275	32.75	55.82	31.47	528955	43.18255479	CS
156	8.1	24.7328244275	32.75	55.82	31.47	528955	43.18255479	CS
260	8.1	24.7328244275	32.75	55.82	31.47	528955	43.18255479	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	40.85	-0.21	-0.51	40.73	41.105	40.21	245013
1739921700	41.06	-0.63	-1.51	41.675	41.82	40.44	418875
1739576100	41.69	0.09	0.22	41.82	42.15	41.11	536877
1739489700	41.6	1.59	3.97	40.36	41.76	39.36	635270
1739403300	40.01	-0.46	-1.14	39.98	40.11	39.29	322544
1739316900	40.47	-1.18	-2.83	41.43	42.165	40.4	462190
1739230500	41.65	-0.61	-1.44	42.45	42.45	41.16	319953
1738971300	42.26	1.15	2.80	41.565	42.65	40.86	345753
1738884900	41.11	-0.41	-0.99	41.82	42.17	40.94	336269
1738798500	41.52	0.45	1.10	41.45	41.5782	40.8	269527
1738712100	41.07	0.08	0.20	40.79	41.6	40.61	229143
1738625700	40.99	0.04	0.10	39.97	41.28	39.97	284395
1738366500	40.95	-0.56	-1.35	41.24	41.7454	40.74	336444
1738280100	41.51	0.28	0.68	41.71	41.85	41.095	302379
1738193700	41.23	-0.15	-0.36	41.34	41.795	40.67	401762
1738107300	41.38	-0.43	-1.03	41.91	42.09	41.18	453263
1738020900	41.81	1.33	3.29	40.25	42.22	40.25	543951
1737761700	40.48	-1.07	-2.58	40.38	41.02	40.38	434203
1737675300	41.55	0	0.00	41.55	41.55	41.55	0
1737588900	41.55	0.25	0.61	41.1	41.83	41.1	394301
1737502500	41.3	0.07	0.17	41.695	42.255	41.2	815862
1737156900	41.23	0.36	0.88	41.06	41.73	40.89	566243
1737070500	40.87	1.27	3.21	39.53	40.88	39.53	429907
1736984100	39.6	1.77	4.68	38.96	39.7	38.71	814673
1736897700	37.83	1.42	3.90	36.5	38.26	35.73	516352
1736811300	36.41	0.69	1.93	35	36.5	34.78	744620
1736552100	35.72	-0.72	-1.98	35.33	36.32	35.2411	680153
1736379300	36.44	-0.11	-0.30	36.41	36.75	35.84	423838
1736292900	36.55	-0.7	-1.88	37.44	37.65	36.21	567965
1736206500	37.25	-0.89	-2.33	38.16	38.45	37.17	392871
1735947300	38.14	0.87	2.33	37.7	38.3952	37.36	730485
1735860900	37.27	-1.49	-3.84	39.01	39.435	37.17	598780
1735688100	38.76	0.39	1.02	38.5	39.03	38.21	548140
1735601700	38.37	-0.47	-1.21	38.56	38.885	37.79	349036
1735342500	38.84	-0.78	-1.97	39.19	39.765	38.27	352585
1735256100	39.62	0.35	0.89	39.01	39.68	38.58	292642
1735077840	39.27	0.34	0.87	38.96	39.31	38.47	175535
1734996900	38.93	-0.82	-2.06	39.55	39.55	38.33	383541
1734737700	39.75	0.27	0.68	38.35	40.45	38.35	953323
1734651300	39.48	0.61	1.57	39.36	40.46	39.16	551734
1734564900	38.87	-1.73	-4.26	40.915	41.305	38.58	510511
1734478500	40.6	-0.77	-1.86	41.55	42.2	39.86	494920
1734392100	41.37	0.41	1.00	40.83	41.54	40.48	607819
1734132900	40.96	-0.83	-1.99	41.2	41.92	40.69	666803
1734046500	41.79	-1.07	-2.50	42.91	43.67	41.44	639375
1733960100	42.86	-0.05	-0.12	42.35	43.27	41.14	1137743
1733873700	42.91	-1.92	-4.28	43.95	44.55	42.7	957225
1733787300	44.83	-2.49	-5.26	47.245	47.75	44.54	800081
1733528100	47.32	1.13	2.45	46.74	47.58	46.1	1246920
1733441700	46.19	-2.96	-6.02	49.18	49.21	46.09	666055
1733355300	49.15	0.25	0.51	48.79	49.66	48.68	268539
1733268900	48.9	-0.18	-0.37	49.17	49.5	48.52	412971
1733182500	49.08	0.12	0.25	48.49	49.74	48.33	428576
1732917840	48.96	0.2	0.41	49.12	49.5688	48.66	218724
1732750500	48.76	-0.58	-1.18	49.9	50.33	47.96	340969
1732664100	49.34	0.77	1.59	48.44	49.405	48.17	328264
1732577700	48.57	0.74	1.55	48.32	48.9815	48.09	372333
1732318500	47.83	1.06	2.27	46.92	48.2	46.59	346126
1732232100	46.77	1.3	2.86	45.81	47.155	45.33	515208
1732145700	45.47	1.25	2.83	44.23	45.52	43.49	405518

Baldwin Insurance

Australia and New Zealan...

Credit Suisse X-Links Si...

Vontobel Financial Produ...

Perpetual Resources

Innovator Equity Defined...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관