Hot Features
프리미엄
Bread Financial Holdings Inc (BFH)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.08 | 8.65859894324 | 58.67 | 63.77 | 58.11 | 474127 | 60.83317262 | CS |
| 4 | 1.31 | 2.09801409353 | 62.44 | 63.77 | 55.76 | 467273 | 60.39902926 | CS |
| 12 | 13.38 | 26.5634306135 | 50.37 | 66.71 | 49.55 | 672500 | 60.2459239 | CS |
| 26 | 13.18 | 26.0628831323 | 50.57 | 66.71 | 42.745 | 852340 | 54.16148961 | CS |
| 52 | 33.25 | 109.016393443 | 30.5 | 66.71 | 28 | 823431 | 46.87254318 | CS |
| 156 | 8.1 | 14.5552560647 | 55.65 | 66.71 | 23.19 | 834797 | 40.2785266 | CS |
| 260 | 8.1 | 14.5552560647 | 55.65 | 66.71 | 23.19 | 834797 | 40.2785266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 63.75 | 2.22 | 3.61 | 62.38 | 63.79 | 61.915 | 573098 |
| 1737157200 | 61.53 | 0.66 | 1.08 | 61.69 | 61.82 | 60.96 | 426213 |
| 1737070800 | 60.87 | -0.61 | -0.99 | 60.9 | 61.71 | 60.195 | 466803 |
| 1736984400 | 61.48 | 2.36 | 3.99 | 61.23 | 62.035 | 60.84 | 595325 |
| 1736898000 | 59.12 | 1.58 | 2.75 | 58.67 | 59.54 | 58.11 | 408167 |
| 1736811600 | 57.54 | 0.35 | 0.61 | 56.39 | 57.6 | 55.76 | 643889 |
| 1736552400 | 57.19 | -2.09 | -3.53 | 58.55 | 58.77 | 57.04 | 517795 |
| 1736379600 | 59.28 | -0.38 | -0.64 | 59.19 | 59.6 | 58.44 | 447456 |
| 1736293200 | 59.66 | -2.12 | -3.43 | 61.78 | 62.4 | 59.46 | 726020 |
| 1736206800 | 61.78 | -0.1 | -0.16 | 62.62 | 63.14 | 61.51 | 465931 |
| 1735947600 | 61.88 | 1.41 | 2.33 | 60.93 | 61.95 | 60 | 400482 |
| 1735861200 | 60.47 | -0.59 | -0.97 | 60.99 | 61.71 | 60.1001 | 696761 |
| 1735688400 | 61.06 | -0.34 | -0.55 | 61.68 | 62.46 | 60.95 | 320148 |
| 1735602000 | 61.4 | -0.53 | -0.86 | 60.76 | 61.97 | 60.39 | 660079 |
| 1735342800 | 61.93 | -1.39 | -2.20 | 62.59 | 63.46 | 61.6 | 307131 |
| 1735256400 | 63.32 | 0.37 | 0.59 | 62.11 | 63.59 | 61.78 | 222676 |
| 1735077840 | 62.95 | 0.66 | 1.06 | 62.44 | 63.02 | 61.69 | 171492 |
| 1734997200 | 62.29 | -0.47 | -0.75 | 61.83 | 63.16 | 61.35 | 427289 |
| 1734738000 | 62.76 | 1.34 | 2.18 | 60.73 | 63.17 | 60 | 1300053 |
| 1734651600 | 61.42 | 0.73 | 1.20 | 63.42 | 65.15 | 60.59 | 1055001 |
| 1734565200 | 60.69 | -4.42 | -6.79 | 66.08 | 66.36 | 60.375 | 886320 |
| 1734478800 | 65.11 | -1.23 | -1.85 | 65.41 | 66.319999 | 64.425 | 733363 |
| 1734392400 | 66.34 | 1.07 | 1.64 | 65.31 | 66.62 | 64.72 | 858456 |
| 1734133200 | 65.269999 | -0.75 | -1.14 | 66.43 | 66.43 | 65.2 | 665159 |
| 1734046800 | 66.019999 | -0.33 | -0.50 | 66.11 | 66.709999 | 65.67 | 893632 |
| 1733960400 | 66.349999 | 2.02 | 3.14 | 64.8 | 66.555 | 64.41 | 995042 |
| 1733874000 | 64.33 | -0.11 | -0.17 | 64.31 | 65.269999 | 63.67 | 922621 |
| 1733787600 | 64.44 | 1.25 | 1.98 | 63.45 | 65.239999 | 63.2 | 1306819 |
| 1733528400 | 63.19 | 1.23 | 1.99 | 62.17 | 63.25 | 61.4175 | 596159 |
| 1733442000 | 61.96 | 0.85 | 1.39 | 61.34 | 62.09 | 60.57 | 421444 |
| 1733355600 | 61.11 | -0.04 | -0.07 | 61.22 | 61.96 | 60.1 | 486123 |
| 1733269200 | 61.15 | 0.73 | 1.21 | 60.79 | 62.045 | 60.03 | 718677 |
| 1733182800 | 60.42 | 1.59 | 2.70 | 60.49 | 60.97 | 58.8 | 590983 |
| 1732917840 | 58.83 | 0.88 | 1.52 | 59.27 | 59.8 | 58.06 | 252374 |
| 1732750800 | 57.95 | -0.62 | -1.06 | 58.95 | 59.46 | 57.66 | 412551 |
| 1732664400 | 58.57 | -0.33 | -0.56 | 58.77 | 59.16 | 58.15 | 634655 |
| 1732578000 | 58.9 | 0.83 | 1.43 | 58.99 | 60.26 | 58.64 | 897963 |
| 1732318800 | 58.07 | 1.27 | 2.24 | 57.47 | 58.73 | 57.47 | 542892 |
| 1732232400 | 56.8 | -0.38 | -0.66 | 57.66 | 58.1925 | 56.01 | 906247 |
| 1732146000 | 57.18 | -0.41 | -0.71 | 57.82 | 58.4 | 56.82 | 491168 |
| 1732059600 | 57.59 | -0.08 | -0.14 | 56.73 | 58.13 | 56.42 | 554218 |
| 1731973200 | 57.67 | -0.83 | -1.42 | 58.51 | 59.34 | 57.41 | 542365 |
| 1731714000 | 58.5 | 1.8 | 3.17 | 57.09 | 58.51 | 56.9507 | 666621 |
| 1731627600 | 56.7 | 0.41 | 0.73 | 56.65 | 57.54 | 56.32 | 664226 |
| 1731541200 | 56.29 | -2.35 | -4.01 | 58.72 | 59.84 | 56.28 | 785205 |
| 1731454800 | 58.64 | -0.93 | -1.56 | 59.1 | 60.05 | 58.33 | 568776 |
| 1731368400 | 59.57 | 0.5 | 0.85 | 60.41 | 61.67 | 59.34 | 954647 |
| 1731109200 | 59.07 | -1.18 | -1.96 | 60.32 | 61.03 | 58.95 | 675934 |
| 1731022800 | 60.25 | -2.52 | -4.01 | 61.72 | 62.87 | 59.89 | 1333221 |
| 1730936400 | 62.77 | 10.01 | 18.97 | 59.17 | 63.01 | 59 | 2665481 |
| 1730850000 | 52.76 | 2.13 | 4.21 | 50.89 | 53.24 | 50.78 | 749144 |
| 1730763600 | 50.63 | -0.12 | -0.24 | 50.64 | 51.65 | 50.36 | 429149 |
| 1730500800 | 50.75 | 0.9 | 1.81 | 49.77 | 51.2 | 49.55 | 550965 |
| 1730414400 | 49.85 | -1.12 | -2.20 | 51.52 | 51.88 | 49.73 | 524084 |
| 1730328000 | 50.97 | 0.87 | 1.74 | 50 | 52.27 | 50 | 425162 |
| 1730241600 | 50.1 | -1.15 | -2.24 | 50.37 | 50.975 | 49.89 | 426959 |
| 1730155200 | 51.25 | 1.87 | 3.79 | 49.23 | 51.42 | 49.21 | 647731 |
| 1729896000 | 49.38 | -0.68 | -1.36 | 50.08 | 51.64 | 48.98 | 741928 |
| 1729809600 | 50.06 | -0.95 | -1.86 | 50.63 | 51.52 | 48.96 | 1044508 |
| 1729723200 | 51.01 | 0.31 | 0.61 | 50.57 | 51.13 | 50.09 | 1016573 |
| 1729636800 | 50.7 | 0.66 | 1.32 | 49.88 | 50.95 | 49.625 | 502306 |
