Brookfield Asset Management Ltd【BAM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Brookfield Asset Management Ltd (BAM)
Brookfield Asset Management Ltd (BAM) 과거

Brookfield Asset Management Ltd (BAM)

58.57

-1.73

(-2.87%)

마감 23 2월 6:00AM

58.58

0.01

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.19	0.325453922576	58.38	61.47	58.25	1578910	60.35339376	CS
4	0.13	0.222450376454	58.44	62.61	54.48	1709195	58.64038299	CS
12	1.32	2.3056768559	57.25	62.61	50.31	1191028	56.98521266	CS
26	18.43	45.9142999502	40.14	62.61	39.19	1145674	52.60121304	CS
52	18.07	44.6172839506	40.5	62.61	37.29	1246341	45.62055813	CS
156	5.43	10.218291306	53.14	62.61	26.76	1518378	41.25800949	CS
260	-9.67	-14.1705744431	68.24	68.41	26.76	1857457	42.71069012	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	58.57	-1.73	-2.87	60.75	60.79	58.19	2414693
1740094800	60.3	-0.39	-0.64	60.89	61.47	59.38	1378736
1740008400	60.69	-0.05	-0.08	60.47	61.02	59.49	1596935
1739922000	60.74	0.91	1.52	59.92	60.82	59.86	1411178
1739576400	59.83	2.26	3.93	58.38	59.88	58.25	1928739
1739490000	57.57	2.45	4.44	55.34	57.66	55.34	3590228
1739403600	55.12	-0.53	-0.95	55.68	55.68	54.48	2488978
1739317200	55.65	-1.92	-3.34	57.14	57.26	55.3	1965320
1739230800	57.57	-0.34	-0.59	58.52	58.52	57.19	1406832
1738971600	57.91	0.02	0.03	58.08	58.65	57.665	2027828
1738885200	57.89	0.18	0.31	58.28	58.5898	57.41	1417984
1738798800	57.71	0.58	1.02	57.54	57.79	56.23	1373084
1738712400	57.13	-1.06	-1.82	58.71	58.82	57.12	1421906
1738626000	58.19	-1.64	-2.74	57.67	58.71	56.91	1205169
1738366800	59.83	-0.96	-1.58	61	61.56	59.605	1745587
1738280400	60.79	-0.57	-0.93	62.26	62.61	60.4	1011202
1738194000	61.36	0.27	0.44	61.13	61.51	60.69	1268222
1738107600	61.09	1.75	2.95	59.39	61.255	58.8375	1691151
1738021200	59.34	-0.62	-1.03	58.6	59.445	58.16	1734856
1737762000	59.96	2.83	4.95	58.44	60.11	58.4	1931328
1737675600	57.13	0	0.00	57.13	57.13	57.13	0
1737589200	57.13	0.28	0.49	57.02	57.215	56.76	1574233
1737502800	56.85	1.28	2.30	55.61	56.98	55.61	554891
1737157200	55.57	0.53	0.96	55.25	55.9	55.2	550374
1737070800	55.04	0.91	1.68	54	55.21	53.78	762230
1736984400	54.13	1.13	2.13	54.61	54.84	53.62	812033
1736898000	53	1.04	2.00	52.25	53.12	51.97	1207926
1736811600	51.96	-0.11	-0.21	51.34	51.96	50.31	3339241
1736552400	52.07	-3.64	-6.53	55.29	55.29	52.04	1972494
1736379600	55.71	1.73	3.20	53.98	55.79	53.34	1039389
1736293200	53.98	-0.83	-1.51	55.15	55.77	53.5	946173
1736206800	54.81	0.13	0.24	55.26	55.32	53.91	1008070
1735947600	54.68	0.34	0.63	54.77	55.19	54.12	829919
1735861200	54.34	0.15	0.28	54.85	54.99	53.845	562657
1735688400	54.19	-0.4	-0.73	54.69	54.8	54.0904	462784
1735602000	54.59	-0.05	-0.09	54.5	54.85	53.43	522851
1735342800	54.64	-0.73	-1.32	54.85	55.08	54.175	446596
1735256400	55.37	-0.09	-0.16	55.32	55.56	54.935	288344
1735077840	55.46	0.7	1.28	54.7	55.46	54.465	267849
1734997200	54.76	0.34	0.62	54.35	54.84	53.73	739070
1734738000	54.42	0.2	0.37	53.81	54.98	52.74	1115139
1734651600	54.22	0.42	0.78	54.84	55.44	54.1	914751
1734565200	53.8	-4.06	-7.02	57.78	57.96	53.73	1378073
1734478800	57.86	-0.88	-1.50	58.29	58.84	57.51	630134
1734392400	58.74	1.31	2.28	57.61	58.97	57.45	720105
1734133200	57.43	-0.35	-0.61	57.78	57.81	57.1807	392472
1734046800	57.78	-1.29	-2.18	58.81	59.25	57.64	565856
1733960400	59.07	1.82	3.18	57.93	59.58	57.52	910427
1733874000	57.25	-0.15	-0.26	57.44	57.81	57.06	624775
1733787600	57.4	-0.15	-0.26	57.57	58.5	57.25	1424708
1733528400	57.55	-0.24	-0.42	57.8	58.13	57.205	591459
1733442000	57.79	0.3	0.52	57.48	58.11	57.16	1162178
1733355600	57.49	0.2	0.35	57.58	57.97	57.13	523390
1733269200	57.29	0.23	0.40	57.02	57.9	57.02	1430899
1733182800	57.06	-0.1	-0.17	57.5	57.76	56.28	1547104
1732917840	57.16	-0.1	-0.17	57.25	57.57	56.9	330717
1732750800	57.26	-0.55	-0.95	57.99	58.32	56.88	665859
1732664400	57.81	1.7	3.03	55.75	58.03	55.59	1247596
1732578000	56.11	0.64	1.15	56.49	56.83	56	975793
1732318800	55.47	-0.09	-0.16	55.68	55.93	55.3	1036222

Brookfield Asset Managem...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관