Hot Features
프리미엄
Brookfield BRP Holdings Canada Inc (BEPH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.1187072716 | 16.09 | 16.09 | 15.76 | 18953 | 15.85433369 | CS |
| 4 | -0.32 | -1.97165742452 | 16.23 | 16.63 | 15.21 | 16478 | 15.96555423 | CS |
| 12 | -0.49 | -2.98780487805 | 16.4 | 16.63 | 15.21 | 27490 | 15.97962742 | CS |
| 26 | -0.92 | -5.46642899584 | 16.83 | 18.74 | 15.21 | 21314 | 16.52750054 | CS |
| 52 | -0.31 | -1.91122071517 | 16.22 | 18.74 | 15.05 | 23406 | 16.47387236 | CS |
| 156 | -4.25 | -21.0813492063 | 20.16 | 20.68 | 13.13 | 25296 | 16.23132461 | CS |
| 260 | -9.04 | -36.2324649299 | 24.95 | 26.25 | 13.13 | 34801 | 19.91686135 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 15.9 | 0.12 | 0.76 | 15.78 | 15.9415 | 15.76 | 27274 |
| 1740094800 | 15.78 | -0.1 | -0.63 | 15.89 | 15.9 | 15.76 | 23181 |
| 1740008400 | 15.88 | 0.02 | 0.13 | 15.83 | 16.03 | 15.83 | 16697 |
| 1739922000 | 15.86 | -0.12 | -0.75 | 16.09 | 16.09 | 15.86 | 8661 |
| 1739576400 | 15.98 | 0.02 | 0.13 | 16.629999 | 16.629999 | 15.96 | 13219 |
| 1739490000 | 15.96 | 0.14 | 0.88 | 15.21 | 16 | 15.21 | 6361 |
| 1739403600 | 15.82 | -0.15 | -0.94 | 15.8 | 15.9118 | 15.79 | 16949 |
| 1739317200 | 15.97 | -0.14 | -0.87 | 16.129999 | 16.129999 | 15.97 | 8404 |
| 1739230800 | 16.11 | 0.12 | 0.75 | 16.12 | 16.129999 | 15.96 | 6552 |
| 1738971600 | 15.99 | -0.06 | -0.37 | 15.92 | 16 | 15.8601 | 10842 |
| 1738885200 | 16.05 | 0.08 | 0.50 | 15.94 | 16.09 | 15.94 | 5766 |
| 1738798800 | 15.97 | 0.11 | 0.69 | 15.96 | 16.1 | 15.9101 | 11097 |
| 1738712400 | 15.86 | 0.06 | 0.38 | 15.84 | 15.8999 | 15.77 | 17660 |
| 1738626000 | 15.8 | 0.03 | 0.19 | 15.82 | 16.28 | 15.75 | 10329 |
| 1738366800 | 15.77 | -0.54 | -3.31 | 16.3 | 16.379999 | 15.77 | 60455 |
| 1738280400 | 16.309999 | 0.13 | 0.80 | 16.34 | 16.379999 | 16.2715 | 7208 |
| 1738194000 | 16.18 | -0.13 | -0.80 | 16.35 | 16.399999 | 16.16 | 12104 |
| 1738107600 | 16.3112 | -0.05 | -0.30 | 16.36 | 16.379999 | 16.129999 | 11825 |
| 1738021200 | 16.36 | 0.08 | 0.49 | 16.23 | 16.3948 | 16.16 | 38507 |
| 1737762000 | 16.28 | 0.08 | 0.49 | 16.2 | 16.32 | 16.175 | 26968 |
| 1737675600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737589200 | 16.2 | 0.03 | 0.19 | 16.14 | 16.27 | 16.11 | 51444 |
| 1737502800 | 16.17 | 0.4 | 2.54 | 15.92 | 16.239999 | 15.92 | 61130 |
| 1737157200 | 15.77 | -0.15 | -0.94 | 15.9 | 15.99 | 15.65 | 17927 |
| 1737070800 | 15.92 | 0.08 | 0.51 | 15.78 | 16.059999 | 15.59 | 21828 |
| 1736984400 | 15.84 | 0.16 | 1.02 | 15.67 | 15.87 | 15.58 | 33198 |
| 1736898000 | 15.68 | 0.13 | 0.84 | 15.55 | 15.72 | 15.55 | 13170 |
| 1736811600 | 15.55 | -0.01 | -0.06 | 15.55 | 15.7327 | 15.24 | 42486 |
| 1736552400 | 15.56 | -0.15 | -0.95 | 15.71 | 15.81 | 15.56 | 31298 |
| 1736379600 | 15.71 | -0.27 | -1.69 | 16.03 | 16.03 | 15.71 | 22025 |
| 1736293200 | 15.98 | -0.4 | -2.43 | 16.44 | 16.44 | 15.96 | 9791 |
| 1736206800 | 16.3776 | 0.08 | 0.48 | 16.379999 | 16.44 | 16.27 | 16223 |
| 1735947600 | 16.3 | 0.01 | 0.06 | 16.29 | 16.44 | 16.25 | 11535 |
| 1735861200 | 16.29 | 0.51 | 3.23 | 15.87 | 16.29 | 15.855 | 25122 |
| 1735688400 | 15.78 | -0.09 | -0.57 | 15.7 | 15.9 | 15.6149 | 126701 |
| 1735602000 | 15.87 | 0.02 | 0.13 | 15.8 | 16.09 | 15.7068 | 16001 |
| 1735342800 | 15.85 | -0.21 | -1.31 | 15.97 | 16.0899 | 15.85 | 21099 |
| 1735256400 | 16.059999 | 0.21 | 1.33 | 15.88 | 16.18 | 15.87 | 63626 |
| 1735077840 | 15.8499 | -0.09 | -0.57 | 15.98 | 15.98 | 15.75 | 29037 |
| 1734997200 | 15.94 | -0.1 | -0.62 | 15.93 | 16.0916 | 15.835 | 29951 |
| 1734738000 | 16.04 | 0.13 | 0.82 | 16.01 | 16.1 | 15.8974 | 24706 |
| 1734651600 | 15.9101 | -0.03 | -0.19 | 15.94 | 15.98 | 15.8 | 25813 |
| 1734565200 | 15.94 | -0.03 | -0.19 | 15.95 | 16.07 | 15.85 | 114706 |
| 1734478800 | 15.97 | -0.1 | -0.62 | 16.129999 | 16.129999 | 15.9 | 23521 |
| 1734392400 | 16.07 | 0.25 | 1.58 | 15.87 | 16.1 | 15.87 | 52652 |
| 1734133200 | 15.82 | -0.07 | -0.44 | 15.86 | 15.96 | 15.72 | 36106 |
| 1734046800 | 15.89 | -0.18 | -1.12 | 16.03 | 16.135 | 15.85 | 32440 |
| 1733960400 | 16.07 | -0.09 | -0.56 | 16.19 | 16.559999 | 16.059999 | 17136 |
| 1733874000 | 16.16 | 0 | 0.00 | 16.19 | 16.29 | 16.059999 | 22597 |
| 1733787600 | 16.16 | -0.09 | -0.55 | 16.21 | 16.41 | 16.149999 | 16879 |
| 1733528400 | 16.25 | -0.12 | -0.73 | 16.52 | 16.52 | 16.149999 | 21619 |
| 1733442000 | 16.37 | 0.22 | 1.36 | 16.149999 | 16.45 | 16.149999 | 30547 |
| 1733355600 | 16.149999 | 0.03 | 0.19 | 16.04 | 16.36 | 16.04 | 18673 |
| 1733269200 | 16.12 | -0.21 | -1.29 | 16.26 | 16.45 | 16.05 | 32757 |
| 1733182800 | 16.329999 | -0.11 | -0.67 | 16.399999 | 16.593399 | 16.2671 | 30643 |
| 1732917840 | 16.44 | -0.09 | -0.54 | 16.579999 | 16.75 | 16.43 | 110772 |
| 1732750800 | 16.53 | 0.04 | 0.24 | 16.489999 | 16.579999 | 16.36 | 19191 |
| 1732664400 | 16.489999 | -0.31 | -1.85 | 16.84 | 16.84 | 16.36 | 21305 |
| 1732578000 | 16.8 | 0.09 | 0.54 | 16.83 | 16.9999 | 16.67 | 12468 |
