Brinks Company【BCO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Brinks Company (BCO)

89.38

2.48

(2.85%)

마감 09 3월 5:00AM

89.38

0.00

(0.00%)

시간외 거래: 9:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.98	-3.22650498051	92.36	94.7	84.65	330771	89.17705322	CS
4	-2.37	-2.58310626703	91.75	99.9	84.65	284769	92.01418132	CS
12	-5.245	-5.5429326288	94.625	99.9	84.65	251530	92.13900862	CS
26	-16.66	-15.711052433	106.04	115.91	84.65	272357	98.93359377	CS
52	4.79	5.66260787327	84.59	115.91	82.94	267492	98.72377235	CS
156	21.92	32.4933293804	67.46	115.91	48.38	249535	77.46122615	CS
260	15.9	21.6385410996	73.48	115.91	33.1685	326980	67.11718306	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	89.38	2.48	2.85	86.65	89.7	85.95	242646
1741304400	86.9	-0.14	-0.16	85.81	87.46	85.57	197686
1741218000	87.04	0.74	0.86	86.39	87.29	84.875	297392
1741131600	86.3	-2.21	-2.50	87.06	87.815	84.65	338324
1741045200	88.51	-5.53	-5.88	94.08	94.7	88.18	356324
1740786000	94.04	2.03	2.21	92.36	94.24	91.966342	469691
1740699600	92.01	-4.28	-4.44	94.78	96.29	91.26	457222
1740613200	96.29	1.84	1.95	93.92	99.9	93.92	402726
1740526800	94.45	2.27	2.46	93.03	94.947873	92.75	445900
1740440400	92.18	0.54	0.59	92.55	92.945	91.44	224113
1740181200	91.64	-0.65	-0.70	93.18	94	90.45	366859
1740094800	92.29	-2.3	-2.43	94.95	94.95	92.06	222633
1740008400	94.59	1.14	1.22	92.38	94.89	92.25	251481
1739922000	93.45	-0.16	-0.17	93.56	93.84	92.6	280594
1739576400	93.61	-0.08	-0.09	94.89	95.955	93.51	183742
1739490000	93.69	0.54	0.58	94.61	94.61	93.13	161828
1739403600	93.15	0.17	0.18	91.44	93.7699	91.135	166157
1739317200	92.98	0.46	0.50	91.88	93.45	91.36	180885
1739230800	92.52	1.11	1.21	91.85	93.42	91.785	176125
1738971600	91.41	-0.69	-0.75	91.75	91.75	90.025	242469
1738885200	92.1	0.43	0.47	92.11	93.7	91.68	255180
1738798800	91.67	-0.64	-0.69	92.98	93.045	91.46	253424
1738712400	92.31	0.54	0.59	91.58	92.57	90.84	164382
1738626000	91.77	-1.56	-1.67	91.22	92.06	89.41	259654
1738366800	93.33	-2.54	-2.65	95.46	95.46	92.5104	206134
1738280400	95.87	2.24	2.39	94.72	96.82	94.05	200658
1738194000	93.63	-1.11	-1.17	94.37	95	93.6	136655
1738107600	94.74	0.3	0.32	94.31	95.44	94.12	196515
1738021200	94.44	1.09	1.17	93.18	95.3098	92.98	306031
1737762000	93.35	0.74	0.80	91.87	93.5	91.03	197897
1737675600	92.61	0	0.00	92.61	92.61	92.61	0
1737589200	92.61	-1.74	-1.84	93.94	94.335	92.4	136289
1737502800	94.35	1.69	1.82	93.54	94.915	92.88	223067
1737157200	92.66	1.7	1.87	92.08	92.98	91.35	244927
1737070800	90.96	-1.73	-1.87	92.5	92.85	90.92	176054
1736984400	92.69	1.14	1.25	93.86	94.435	92.145	135750
1736898000	91.55	1.73	1.93	90.35	91.79	90.105	204626
1736811600	89.82	-0.27	-0.30	89.3	90.42	89.185	230374
1736552400	90.09	-2.31	-2.50	90.49	91.46	89.76	288979
1736379600	92.4	0.03	0.03	91.59	92.41	90.285	199205
1736293200	92.37	-0.04	-0.04	92.42	92.91	91	259427
1736206800	92.41	-0.8	-0.86	93.3	93.7408	92.27	194422
1735947600	93.21	0.85	0.92	92.58	93.43	91.64	178071
1735861200	92.36	-0.41	-0.44	93.31	93.82	91.11	164783
1735688400	92.77	0.85	0.92	92.53	93.1925	92.11	194959
1735602000	91.92	0.22	0.24	91.16	92.55	90.4	141353
1735342800	91.7	-0.5	-0.54	91.25	92.3699	90.195	176786
1735256400	92.2	1.19	1.31	90.35	92.39	90.17	140717
1735077840	91.01	0.73	0.81	90.24	91.17	89.34	73301
1734997200	90.28	-0.07	-0.08	89.92	90.59	88.99	177895
1734738000	90.35	1.1	1.23	88.71	92.155	88.69	1109007
1734651600	89.25	-0.35	-0.39	90	90.97	88.86	316600
1734565200	89.6	-5.04	-5.33	95.13	95.55	88.88	339926
1734478800	94.64	-1.94	-2.01	96.1	96.44	94.42	312659
1734392400	96.58	1.96	2.07	94.49	97.22	94.18	311434
1734133200	94.62	-0.27	-0.28	94.71	95.68	94.11	162125
1734046800	94.89	0.16	0.17	94.81	95.28	93.963	243562
1733960400	94.73	-1.23	-1.28	96.58	96.63	94.51	330723
1733874000	95.96	0.44	0.46	95.58	96.25	94.54	219389
1733787600	95.52	0.89	0.94	95.03	96.57	94.545	190260

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관