BlackRock Resources and Commodities Strategy Trust【BCX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
BlackRock Resources and Commodities Strategy Trust (BCX)
BlackRock Resources and Commodities Strategy Trust (BCX) 과거

BlackRock Resources and Commodities Strategy Trust (BCX)

9.33

0.02

(0.21%)

마감 25 11월 6:00AM

9.50

0.17

(1.82%)

시간외 거래: 9:53AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.42	4.62555066079	9.08	9.5	9.07	176723	9.20698447	CS
4	0.01	0.105374077977	9.49	9.62	9.07	177519	9.36797636	CS
12	0.16	1.7130620985	9.34	9.74	8.88	197827	9.33224905	CS
26	-0.08	-0.835073068894	9.58	9.74	8.7	188210	9.24809143	CS
52	0.64	7.22347629797	8.86	9.74	8.25	253367	8.95927719	CS
156	0.1	1.06382978723	9.4	11.62	7.91	284523	9.41562365	CS
260	1.9	25	7.6	11.62	3.27	340995	8.52187726	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	9.33	0.02	0.21	9.34	9.3751	9.265	166926
1732232400	9.31	0.11	1.14	9.25	9.32	9.225	171280
1732146000	9.205	0.02	0.16	9.2	9.23	9.1507	183706
1732059600	9.19	-0.04	-0.43	9.21	9.26	9.16	163048
1731973200	9.23	0.14	1.54	9.09	9.26	9.07	201834
1731714000	9.09	-0.08	-0.87	9.08	9.18	9.08	163748
1731627600	9.17	-0.02	-0.16	9.19	9.27	9.16	138540
1731541200	9.185	-0.04	-0.38	9.2	9.24	9.14	204243
1731454800	9.22	-0.23	-2.43	9.4	9.41	9.22	177406
1731368400	9.45	-0.15	-1.56	9.52	9.6	9.4149999	137857
1731109200	9.6	0.02	0.21	9.58	9.6199999	9.52	299326
1731022800	9.58	-0.01	-0.10	9.6	9.608	9.5399999	133877
1730936400	9.59	0.14	1.48	9.5	9.6155	9.47	336522
1730850000	9.45	0.09	0.96	9.41	9.48	9.3625	87911
1730763600	9.36	-0.06	-0.64	9.42	9.44	9.35	130275
1730500800	9.42	0.1	1.07	9.4	9.4388	9.33	161358
1730414400	9.32	-0.09	-0.96	9.43	9.4613	9.3	171181
1730328000	9.41	0	0.00	9.49	9.55	9.3699999	215427
1730241600	9.41	-0.02	-0.21	9.42	9.47	9.405	127466
1730155200	9.43	-0.05	-0.53	9.38	9.46	9.38	200133
1729896000	9.48	0.03	0.32	9.49	9.49	9.395	145246
1729809600	9.45	-0.02	-0.21	9.5399999	9.5399999	9.38	154813
1729723200	9.47	-0.1	-1.04	9.55	9.55	9.45	209706
1729636800	9.57	0.1	1.06	9.47	9.575	9.47	218218
1729550400	9.47	0.08	0.85	9.43	9.475	9.43	130619
1729291200	9.39	-0.01	-0.11	9.41	9.4733	9.39	157368
1729204800	9.4	0.01	0.11	9.36	9.41	9.36	114509
1729118400	9.39	-0.01	-0.11	9.44	9.45	9.36	141915
1729032000	9.4	-0.2	-2.08	9.44	9.4479	9.35	139072
1728945600	9.6	0.03	0.31	9.58	9.65	9.49	159530
1728686400	9.57	0.09	0.90	9.51	9.58	9.5	95795
1728600000	9.485	0.06	0.69	9.4	9.5	9.3997	101204
1728513600	9.42	0.02	0.21	9.36	9.4309999	9.3547999	184017
1728427200	9.4	-0.16	-1.67	9.52	9.52	9.38	244351
1728340800	9.56	-0.07	-0.73	9.67	9.6818	9.5414999	244865
1728081600	9.63	0.05	0.52	9.68	9.68	9.61	171984
1727995200	9.58	-0.1	-1.03	9.68	9.68	9.57	188001
1727908800	9.68	0.03	0.31	9.72	9.74	9.6501	216777
1727822400	9.65	0.05	0.52	9.53	9.66	9.53	189944
1727736000	9.6	0.03	0.31	9.61	9.6699	9.51	201882
1727476800	9.57	0.13	1.38	9.5	9.57	9.45	241971
1727390400	9.44	0.04	0.43	9.31	9.5	9.31	351869
1727304000	9.4	-0.09	-0.95	9.4	9.46	9.38	194971
1727217600	9.49	0.13	1.39	9.4	9.5	9.38	234702
1727131200	9.36	0.16	1.74	9.22	9.3699999	9.21	203556
1726872000	9.2	-0.09	-0.97	9.2899999	9.3	9.18	170735
1726785600	9.2899999	0.14	1.53	9.22	9.3199	9.22	255552
1726699200	9.15	-0.01	-0.11	9.14	9.242	9.1298	147654
1726612800	9.16	0.05	0.55	9.14	9.18	9.11	198052
1726526400	9.11	-0.05	-0.55	9.15	9.19	9.11	182235
1726267200	9.16	0.13	1.44	9.05	9.2	9.05	271664
1726180800	9.03	0.1	1.12	8.93	9.03	8.9	145292
1726094400	8.93	-0.01	-0.11	8.92	8.98	8.88	522435
1726008000	8.94	-0.08	-0.89	8.98	8.98	8.9	285738
1725921600	9.02	0.05	0.56	9	9.08	8.99	227136
1725662400	8.97	-0.11	-1.23	9.05	9.1	8.97	247368
1725576000	9.082	0.02	0.24	9.09	9.1199999	9.055	169753
1725489600	9.06	-0.07	-0.77	9.13	9.1691	9.05	194932
1725403200	9.13	-0.15	-1.62	9.16	9.16	9.085	338446
1725057600	9.28	-0.03	-0.32	9.34	9.36	9.25	272791
1724971200	9.31	0.07	0.76	9.26	9.34	9.2401	254450
1724884800	9.24	-0.06	-0.65	9.24	9.2701	9.2	296763
1724798400	9.3	-0.03	-0.32	9.3	9.365	9.2901	101175
1724712000	9.33	0.08	0.86	9.3	9.4	9.3	81199

BlackRock Resources and ...

Granite Ridge Resources

Quantum Developments Ads...

Agropecuaria Frango Acu PN

Allied Tecnologia ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관