Hot Features
프리미엄
Biglari Holdings Inc (BH)
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 | -15.19 | -6.40387858347 | 237.2 | 248.04 | 220.64 | 4764 | 238.50066042 | CS |
| 4 | -8.83 | -3.82516028418 | 230.84 | 256.145 | 220.64 | 3787 | 239.09315146 | CS |
| 12 | -4.31 | -1.90438317427 | 226.32 | 271.35 | 211.83 | 9383 | 244.17126474 | CS |
| 26 | 49.32 | 28.5598471249 | 172.69 | 271.35 | 159.69 | 6599 | 227.1416466 | CS |
| 52 | 52.61 | 31.0566706021 | 169.4 | 271.35 | 159.69 | 4464 | 217.83673371 | CS |
| 156 | 61.61 | 38.4102244389 | 160.4 | 271.35 | 113.76 | 3280 | 184.57197549 | CS |
| 260 | 116.98 | 111.377701609 | 105.03 | 271.35 | 37.85 | 5498 | 130.6522276 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 228.79 | -16.33 | -6.66 | 243 | 244 | 222 | 8743 |
| 1740786000 | 245.12 | 2.79 | 1.15 | 244.62 | 245.12 | 238.76 | 5901 |
| 1740699600 | 242.33 | -3.12 | -1.27 | 245 | 245.45 | 239.78 | 1827 |
| 1740613200 | 245.45 | 3.66 | 1.51 | 239.86 | 248.04 | 236.55 | 4010 |
| 1740526800 | 241.79 | 4.68 | 1.97 | 237.2 | 243.27 | 237.2 | 3337 |
| 1740440400 | 237.11 | 2.83 | 1.21 | 235 | 242.5 | 235 | 3464 |
| 1740181200 | 234.28 | -9.72 | -3.98 | 246.85 | 246.85 | 233.61 | 5881 |
| 1740094800 | 244 | -7.88 | -3.13 | 250.28 | 254.9899 | 243.095 | 6078 |
| 1740008400 | 251.88 | 13.13 | 5.50 | 240 | 256.145 | 239.5 | 6092 |
| 1739922000 | 238.75 | -3.08 | -1.27 | 240.88 | 247.57 | 234.05 | 3445 |
| 1739576400 | 241.83 | -1.05 | -0.43 | 243.79 | 246.02 | 239.65 | 1987 |
| 1739490000 | 242.88 | 5.32 | 2.24 | 239.72 | 245 | 235.12 | 2248 |
| 1739403600 | 237.56 | -2.49 | -1.04 | 240.76 | 241.13 | 235.91 | 2624 |
| 1739317200 | 240.05 | 3.36 | 1.42 | 236.24 | 244.32 | 236.24 | 2166 |
| 1739230800 | 236.69 | 5.48 | 2.37 | 234.36 | 239.75 | 230 | 2414 |
| 1738971600 | 231.21 | -2.12 | -0.91 | 232.34 | 235.61 | 230.18 | 3561 |
| 1738885200 | 233.33 | -2 | -0.85 | 233.81 | 238.13 | 231.03 | 1518 |
| 1738798800 | 235.33 | 0.58 | 0.25 | 236 | 239.51 | 232.36 | 3942 |
| 1738712400 | 234.75 | 5.96 | 2.61 | 230.84 | 237.05 | 230 | 2716 |
| 1738626000 | 228.79 | -3.22 | -1.39 | 227.56 | 232.2215 | 225 | 1805 |
| 1738366800 | 232.01 | -1.85 | -0.79 | 235.47 | 235.9 | 228.93 | 3570 |
| 1738280400 | 233.86 | 2.16 | 0.93 | 230.73 | 236.5 | 230.73 | 3477 |
| 1738194000 | 231.7 | 1.97 | 0.86 | 227.26 | 232.87 | 226.93 | 5259 |
| 1738107600 | 229.73 | 1.64 | 0.72 | 226.28 | 232.29 | 226.28 | 3201 |
| 1738021200 | 228.09 | 2.85 | 1.27 | 220 | 234.35 | 220 | 4446 |
| 1737762000 | 225.24 | 3.67 | 1.66 | 220.38 | 225.91 | 220.38 | 4685 |
| 1737675600 | 221.57 | 0 | 0.00 | 221.57 | 221.57 | 221.57 | 0 |
| 1737589200 | 221.57 | 0.65 | 0.29 | 221.34 | 224.747 | 219.34 | 3379 |
| 1737502800 | 220.92 | 2.58 | 1.18 | 218.5 | 223.6899 | 215.32 | 3184 |
| 1737157200 | 218.34 | 3.95 | 1.84 | 215.5 | 219.97 | 215.5 | 5733 |
| 1737070800 | 214.39 | -4.58 | -2.09 | 219.36 | 221 | 213.1 | 2812 |
| 1736984400 | 218.97 | -0.21 | -0.10 | 223 | 226.18 | 217.22 | 4123 |
| 1736898000 | 219.18 | 0.86 | 0.39 | 222.03 | 223 | 216.8 | 6949 |
| 1736811600 | 218.32 | 0.16 | 0.07 | 211.83 | 221.08 | 211.83 | 5909 |
| 1736552400 | 218.16 | -9.95 | -4.36 | 225 | 228.93 | 214.18 | 10390 |
| 1736379600 | 228.11 | -8.29 | -3.51 | 234 | 234 | 227.23 | 8027 |
| 1736293200 | 236.4 | -11.77 | -4.74 | 245.13 | 248.2 | 229.74 | 18837 |
| 1736206800 | 248.17 | -9.59 | -3.72 | 257.51 | 260 | 248.05 | 7176 |
| 1735947600 | 257.76 | 7.8 | 3.12 | 245.11 | 269 | 244.7 | 32284 |
| 1735861200 | 249.96 | -4.33 | -1.70 | 255.23 | 257.08 | 244.98 | 11047 |
| 1735688400 | 254.29 | -1.71 | -0.67 | 255.76 | 262.69 | 251.87 | 24299 |
| 1735602000 | 256 | -1.2 | -0.47 | 250.25 | 262.98 | 249.59 | 7840 |
| 1735342800 | 257.2 | -5.72 | -2.18 | 266.19 | 266.19 | 252.62 | 10026 |
| 1735256400 | 262.92 | -1.63 | -0.62 | 262.58999 | 271.35 | 260.45999 | 8289 |
| 1735077840 | 264.55 | 10.96 | 4.32 | 251.25 | 266.925 | 251.25 | 12043 |
| 1734997200 | 253.59 | 2.91 | 1.16 | 250.34 | 258.99 | 248 | 27228 |
| 1734738000 | 250.68 | 6.98 | 2.86 | 243 | 253.13 | 234.0101 | 99618 |
| 1734651600 | 243.7 | 7.29 | 3.08 | 234.91 | 254.9899 | 234.645 | 45069 |
| 1734565200 | 236.41 | -20.28 | -7.90 | 255.99 | 262.45 | 235.9 | 9540 |
| 1734478800 | 256.69 | 20.45 | 8.66 | 235 | 265.73 | 232.1038 | 16747 |
| 1734392400 | 236.24 | 5.41 | 2.34 | 231 | 244.27 | 220.75 | 6575 |
| 1734133200 | 230.83 | -5.27 | -2.23 | 234.05 | 236.6 | 230.82 | 2967 |
| 1734046800 | 236.1 | 5.31 | 2.30 | 233.46 | 239.68 | 230.67 | 5734 |
| 1733960400 | 230.79 | 2.19 | 0.96 | 232.3256 | 234.595 | 225.53 | 6199 |
| 1733874000 | 228.6 | 2.29 | 1.01 | 226.32 | 232.49 | 224 | 6236 |
| 1733787600 | 226.31 | -3.36 | -1.46 | 228.35 | 233.66 | 226.24 | 4352 |
| 1733528400 | 229.67 | -0.33 | -0.14 | 228 | 236.505 | 225 | 12400 |
| 1733442000 | 230 | 5.82 | 2.60 | 227 | 231.5027 | 219.52 | 10523 |
| 1733355600 | 224.18 | 0.18 | 0.08 | 224 | 228.98 | 221.46 | 6184 |
