Braemar Hotels and Resorts Inc【BHR-D】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Braemar Hotels and Resorts Inc (BHR-D)
Braemar Hotels and Resorts Inc (BHR-D) 과거

Braemar Hotels and Resorts Inc (BHR-D)

20.77

-0.14

(-0.67%)

마감 13 2월 6:00AM

21.00

0.23

( 1.11% )

시간외 단일가: 7:34PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739403600	20.77	-0.14	-0.67	20.64	20.77	20.5	1155
1739317200	20.91	0.06	0.29	20.51	20.9499	20.51	979
1739230800	20.85	0.32	1.56	20.5517	20.85	20.5	1644
1738971600	20.53	0.03	0.15	20.79	20.98	20.52	1411
1738885200	20.5	-0.18	-0.87	20.5	20.5	20.5	266
1738798800	20.68	0.34	1.65	20.34	20.68	20.29	2977
1738712400	20.3435	0.33	1.67	20.234	20.445	20.234	2899
1738626000	20.01	-0.42	-2.04	20.59	20.59	20.01	536
1738366800	20.4264	0.34	1.69	20	20.4264	20	836
1738280400	20.0869	-0.06	-0.31	19.9858	20.1614	19.9858	1440
1738194000	20.1501	0.03	0.15	20.19	20.254	20.15	1106
1738107600	20.12	0.04	0.20	20.03	20.21	19.65	2722
1738021200	20.08	-0.12	-0.59	19.56	20.1499	19.56	670
1737762000	20.2	0.45	2.28	20.1	20.2499	19.99	7369
1737675600	19.75	0	0.00	19.75	19.75	19.75	0
1737589200	19.75	0.03	0.16	19.94	19.94	19.75	675
1737502800	19.7178	-0.03	-0.16	19.91	19.91	19.6	1670
1737157200	19.75	0	0.00	19.87	19.87	19.7	170
1737070800	19.75	-0.03	-0.15	19.91	19.91	19.148	1644
1736984400	19.78	0.23	1.18	19.55	19.7944	19.26	3339
1736898000	19.55	-0.08	-0.41	19.99	19.99	19.5	529
1736811600	19.63	0.01	0.05	19.62	19.72	18.65	2155
1736552400	19.62	0.47	2.45	19.2	19.7	19	8156
1736379600	19.15	-0.62	-3.14	19.1	19.77	19.1	1750
1736293200	19.7699	0.29	1.49	19.42	19.87	18.91	3832
1736206800	19.48	0.23	1.19	19.69	19.69	18.51	3169
1735947600	19.25	0.38	2.01	18.98	19.25	18.7	1182
1735861200	18.87	0.37	2.00	19.01	19.4	18.7001	4346
1735688400	18.5	-0.33	-1.75	18.27	19.1399	18.19	2726
1735602000	18.83	-0.19	-1.00	19.2	19.2	18.61	5911
1735342800	19.02	0.02	0.10	19.18	19.18	19.01	2255
1735256400	19.0001	0.39	2.10	18.8	19.47	18.8	2678
1735077840	18.61	-0.34	-1.79	18.17	19	18.1	17899
1734997200	18.95	0.35	1.88	18.9	19.28	18.6	7552
1734738000	18.6	0.63	3.51	18.14	18.8	18.14	6226
1734651600	17.97	-0.11	-0.61	18.28	18.28	17.85	4959
1734565200	18.08	0.08	0.44	18.16	18.17	17.65	6515
1734478800	18	-0.4	-2.17	18.5	18.58	17.6	15939
1734392400	18.4	-0.31	-1.66	19.21	19.21	18.4	15800
1734133200	18.71	-1.6	-7.88	20.4	20.4	18.61	4741
1734046800	20.31	-0.42	-2.03	20.95	20.95	20.31	2613
1733960400	20.73	0.11	0.53	20.57	20.8	20.57	784
1733874000	20.62	-0.24	-1.13	21	21.19	20.62	3933
1733787600	20.855	0.11	0.51	20.98	20.99	20.7499	1946
1733528400	20.75	0.02	0.12	20.75	20.75	20.75	494
1733442000	20.725	-0.28	-1.31	20.85	20.85	20.725	313
1733355600	21	-0.26	-1.22	21.25	21.25	21	1490
1733269200	21.2599	-0.04	-0.19	20.86	21.2999	20.86	2792
1733182800	21.3	-0.18	-0.84	21.45	21.45	21.16	544
1732917840	21.48	0.28	1.32	21.22	21.48	20.7316	5517
1732750800	21.2	0.32	1.53	20.7	21.2	20.6	1934
1732664400	20.88	-0.09	-0.43	20.68	21.02	20.68	3166
1732578000	20.97	0.22	1.06	20.72	20.97	20.5	5064
1732318800	20.75	0.07	0.34	20.4254	20.75	20.4254	873
1732232400	20.68	0.35	1.72	20.39	20.9494	20.3138	3045
1732146000	20.33	-0.15	-0.71	20.56	20.56	20.05	2815
1732059600	20.475	-0.18	-0.85	20.7	20.79	20.146	839
1731973200	20.65	-0.16	-0.75	20.65	20.7	20.65	3646
1731714000	20.8056	0	0.00	20.8056	20.8056	20.8056	0
1731627600	20.8056	0.21	1.00	20.58	20.8056	20.52	756
1731541200	20.6	-0.04	-0.19	21	21	20.6	1394

Braemar Hotels and Resorts

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관