Brown Forman Corp【BF.B】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Brown Forman Corp (BF.B)
Brown Forman Corp (BF.B) 과거

Brown Forman Corp (BF.B)

33.2859

0.4659

( 1.42% )

업데이트: 02:01:47

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.1359	6.85682182986	31.15	33.57	30.64	3830628	31.63140972	CS
4	-1.0841	-3.15420424789	34.37	34.77	30.48	3333626	31.80477938	CS
12	-8.8941	-21.086059744	42.18	46.22	30.48	3172927	36.36423667	CS
26	-12.2141	-26.8441758242	45.5	49.89	30.48	2665911	40.62462819	CS
52	-23.8941	-41.7875131165	57.18	60.97	30.48	2341331	43.60730025	CS
156	-31.8341	-48.8852886978	65.12	78.15	30.48	1619396	54.38246298	CS
260	-34.2841	-50.7386414089	67.57	83.4	30.48	1345973	58.75300988	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	32.82	0.76	2.37	31.94	33.527	31.94	3760384
1740181200	32.06	1.08	3.49	31.3	32.3266	30.99	5271497
1740094800	30.98	-0.02	-0.06	30.88	31.22	30.64	3562644
1740008400	31	0.08	0.26	30.97	31.07	30.65	3221689
1739922000	30.92	-0.23	-0.74	31.15	31.66	30.78	3336926
1739576400	31.15	-0.21	-0.67	31.59	32.03	31.04	2474574
1739490000	31.36	0.71	2.32	31	31.385	30.76	3043944
1739403600	30.65	-0.71	-2.26	31.18	31.44	30.48	2572780
1739317200	31.36	0.19	0.61	31.15	31.43	30.81	3396367
1739230800	31.17	0.33	1.07	30.89	31.56	30.89	2991467
1738971600	30.84	-0.42	-1.34	31.35	31.54	30.62	2063165
1738885200	31.26	0.16	0.51	31.59	31.65	31.04	2466173
1738798800	31.1	-0.58	-1.83	31.5	31.71	30.97	2964386
1738712400	31.68	-0.23	-0.72	32.17	32.47	31.58	3105626
1738626000	31.91	-1.1	-3.33	31.89	32.465	31.2	3714562
1738366800	33.009999	-0.19	-0.57	33	33.5	32.799999	6812415
1738280400	33.2	0.58	1.78	33	33.49	32.619999	2719855
1738194000	32.619999	-0.44	-1.33	33.13	33.159999	32.494999	2877683
1738107600	33.06	-1.43	-4.15	34.37	34.77	33.015	2982763
1738021200	34.49	0.57	1.68	34.39	34.86	33.509999	3628548
1737762000	33.92	0.89	2.69	33.369999	33.935	33.229999	3041513
1737675600	33.03	0	0.00	33.03	33.03	33.03	0
1737589200	33.03	-0.77	-2.28	33.53	33.76	32.82	3059474
1737502800	33.8	-0.49	-1.43	34.2	34.47	33.65	3498888
1737157200	34.29	0.21	0.62	34.37	34.681	34.17	2835540
1737070800	34.08	0.39	1.16	33.81	34.11	33.4	2330589
1736984400	33.69	-0.75	-2.18	35.05	35.28	33.67	2464107
1736898000	34.44	-0.03	-0.09	34.69	35.05	34.18	2747357
1736811600	34.47	0.61	1.80	33.87	34.97	33.7	4815918
1736552400	33.86	-2.13	-5.92	35.12	35.28	33.5	4016700
1736379600	35.99	-0.24	-0.66	36.09	36.5917	35.96	2278639
1736293200	36.23	-0.61	-1.66	37.19	37.22	36.1	2933246
1736206800	36.84	0.59	1.63	36.36	38.15	36.36	5111394
1735947600	36.25	-0.93	-2.50	36.57	37	35.55	3209467
1735861200	37.18	-0.8	-2.11	38.13	38.69	37.1	2506959
1735688400	37.98	0.26	0.69	38	38.265	37.745	2363155
1735602000	37.72	-1.1	-2.83	38.65	38.74	37.71	3479183
1735342800	38.82	-0.67	-1.70	39.35	39.7	38.73	2234139
1735256400	39.49	-0.39	-0.98	39.74	39.922	39.34	1975307
1735077840	39.88	-0.28	-0.70	40.2	40.39	39.45	1405552
1734997200	40.16	-1.12	-2.71	41.28	41.61	39.62	2657323
1734738000	41.28	-0.08	-0.19	41.33	41.68	40.92	5400365
1734651600	41.36	0.08	0.19	41.54	41.89	41.25	2478655
1734565200	41.28	-1.46	-3.42	42.37	42.68	41.25	2012048
1734478800	42.74	-0.96	-2.20	43.19	43.63	42.62	2456403
1734392400	43.7	-1.28	-2.85	44.4	44.94	43.69	3742399
1734133200	44.98	0.02	0.04	44.75	45.26	44.4	1225679
1734046800	44.96	-0.02	-0.04	45.24	45.49	44.7	2395717
1733960400	44.98	-0.2	-0.44	45.26	45.83	44.83	2922905
1733874000	45.18	-0.04	-0.09	45.24	45.31	44.5	3917734
1733787600	45.22	0.81	1.82	44.18	45.6	43.98	3530493
1733528400	44.41	-0.97	-2.14	45.14	45.41	44.13	3632635
1733442000	45.38	4.38	10.68	45.54	46.22	44.05	6399095
1733355600	41	-0.39	-0.94	40.8	41.39	40.52	3121514
1733269200	41.39	-0.79	-1.87	42.18	42.18	41.335	2170493
1733182800	42.18	0.1	0.24	42	42.39	41.44	2287073
1732917840	42.08	0.38	0.91	41.79	42.12	41.59	1149056
1732750800	41.7	0.33	0.80	41.58	42.21	41.37	2266388
1732664400	41.37	-1.2	-2.82	42.4	42.4	40.95	2499519
1732578000	42.57	1.2	2.90	41.98	43.65	41.98	3643999

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관