Best Buy Company【BBY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Best Buy Company (BBY)

90.09

1.39

(1.57%)

종가: 26 2월 6:00AM

90.09

0.00

( 0.00% )

시간외 거래: 6:08AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.01	-1.10867178924	91.1	91.68	87.5663	2907126	90.3654092	CS
4	4.81	5.64024390244	85.28	91.68	81.11	2553818	87.72937986	CS
12	-0.49	-0.540958268934	90.58	91.68	81.11	2662514	86.68824819	CS
26	1.66	1.87719099853	88.43	103.71	81.11	2883963	91.30443081	CS
52	14.09	18.5394736842	76	103.71	69.29	3035473	86.11592086	CS
156	-2.53	-2.73159144893	92.62	112.96	60.785	2870766	80.73696339	CS
260	3.44	3.96999422966	86.65	141.97	48.105	2810679	89.15172601	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	88.7	-1.08	-1.20	89.56	89.8	87.5663	2676532
1740181200	89.78	-1.16	-1.28	91	91.01	88.805	2727411
1740094800	90.94	-0.16	-0.18	90.72	91.68	90.155	3449725
1740008400	91.1	0.03	0.03	90.44	91.32	89.8025	2284448
1739922000	91.07	-0.03	-0.03	91.1	91.28	89.56	3397515
1739576400	91.1	1.93	2.16	89.9	91.25	89.62	2715483
1739490000	89.17	2.38	2.74	87.04	89.695	86.95	1695778
1739403600	86.79	-1.22	-1.39	86.69	86.985	85.53	1874164
1739317200	88.01	-0.06	-0.07	87.9	88.77	87.39	2028596
1739230800	88.07	3.18	3.75	86.15	88.6	86	3052917
1738971600	84.89	-1.05	-1.22	85.61	85.81	84.7203	2805223
1738885200	85.94	-0.54	-0.62	86.97	87.05	85.71	1640781
1738798800	86.48	1.43	1.68	85.53	86.8	84.48	2180646
1738712400	85.05	1.27	1.52	83.98	85.22	83.38	2453570
1738626000	83.78	-2.08	-2.42	83.4	84.17	81.11	3878239
1738366800	85.86	-1	-1.15	86.52	87.34	85.29	2839770
1738280400	86.86	1.77	2.08	85.5	87.75	85.28	2261356
1738194000	85.09	-1.69	-1.95	86.71	87.32	84.96	2116614
1738107600	86.78	1.54	1.81	85.28	86.975	85	2766244
1738021200	85.24	0.51	0.60	84.58	85.315	84.01	2443598
1737762000	84.73	0.81	0.97	85.93	86.47	84.63	2057241
1737675600	83.92	0	0.00	83.92	83.92	83.92	0
1737589200	83.92	-0.61	-0.72	83.79	84.16	83.076	1710110
1737502800	84.53	2.63	3.21	82	84.62	82	2704617
1737157200	81.9	-0.31	-0.38	82.58	82.85	81.19	2975001
1737070800	82.21	-1	-1.20	82.91	82.95	81.6	2353727
1736984400	83.21	0.41	0.50	84.29	84.64	82.66	2429134
1736898000	82.8	-1.51	-1.79	84.39	84.585	82	1942936
1736811600	84.31	1.04	1.25	83.33	84.9	82.63	2756626
1736552400	83.27	-0.92	-1.09	84.13	84.86	83.165	2138358
1736379600	84.19	-0.09	-0.11	84	84.26	82.74	2207889
1736293200	84.28	-0.49	-0.58	85.18	85.57	84.02	1920938
1736206800	84.77	1.15	1.38	84.06	85.74	84	2797657
1735947600	83.62	-2.55	-2.96	86.47	86.7	83.23	3411180
1735861200	86.17	0.37	0.43	86.29	87.38	85.82	1758470
1735688400	85.8	-0.05	-0.06	86.07	86.65	85.13	1962197
1735602000	85.85	-2.18	-2.48	87.7	87.7	85.66	2045303
1735342800	88.03	-1.34	-1.50	88.79	89.05	87.62	1773425
1735256400	89.37	2.52	2.90	86.41	89.67	86.41	2630163
1735077840	86.85	1.53	1.79	85.36	86.85	85.18	1025004
1734997200	85.32	-0.23	-0.27	85.41	86.15	84.53	2047613
1734738000	85.55	0.35	0.41	83.82	85.94	83.45	5213570
1734651600	85.2	-0.81	-0.94	86.25	87.07	84.17	2854009
1734565200	86.01	-1.47	-1.68	87.78	89.44	85.99	3440793
1734478800	87.48	-1.08	-1.22	87.75	87.79	85.88	2616512
1734392400	88.56	0.96	1.10	88.99	91.54	87.9	4907932
1734133200	87.6	-0.8	-0.90	88.47	89.2	87.02	2238083
1734046800	88.4	1.33	1.53	86.9	89.0999	86.76	2829146
1733960400	87.07	0.36	0.42	87.27	88.27	86.84	2891568
1733874000	86.71	-0.61	-0.70	87	87.55	85.99	5305044
1733787600	87.32	-0.85	-0.96	88.5	88.7	87.22	3609926
1733528400	88.17	-1.63	-1.82	90.26	90.37	88.1	3293125
1733442000	89.8	-0.69	-0.76	90.5	91.35	89.44	2873631
1733355600	90.49	1.52	1.71	88.51	91.12	87.83	3654540
1733269200	88.97	-1.96	-2.16	90.94	90.94	88.7319	3993567
1733182800	90.93	0.93	1.03	90.22	91.72	88.605	4252563
1732917840	90	1.83	2.08	89.28	91.07	89.0459	2411691
1732750800	88.17	-0.31	-0.35	88.48	89.88	87.06	4011818
1732664400	88.48	-4.55	-4.89	86.61	88.9	83.81	10597288
1732578000	93.03	3.49	3.90	92.88	95.49	91.97	8559613

Valley National Bancorp

SANTOS BRASIL ON

Terminal Garagem Menezes...

Banco Santander Chile

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관