Brookfield Corporation【BN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Brookfield Corporation (BN)
Brookfield Corporation (BN) 과거

Brookfield Corporation (BN)

58.27

0.74

(1.29%)

마감 25 11월 6:00AM

58.55

0.28

(0.48%)

시간외 거래: 9:29AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.465	0.80055091676	58.085	58.65	55.51	1796487	56.66954008	CS
4	4.21	7.74751564225	54.34	59.95	52.62	1637618	55.94536617	CS
12	8.82	17.7357731751	49.73	59.95	45.98	1801859	52.50413315	CS
26	14.43	32.7062556664	44.12	59.95	39.97	2710012	46.64186499	CS
52	24.6	72.4594992636	33.95	59.95	33.7	2696673	43.54310394	CS
156	23.15	65.395480226	35.4	59.95	28.25	2675804	38.28852754	CS
260	23.15	65.395480226	35.4	59.95	28.25	2675804	38.28852754	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	58.27	0.74	1.29	57.6	58.99	57.6	2657241
1732232400	57.53	1.15	2.04	56.38	57.78	56.1	1486561
1732146000	56.38	-0.4	-0.70	56.54	56.8391	56	1733247
1732059600	56.78	0.67	1.19	55.77	56.94	55.51	1253594
1731973200	56.11	-0.68	-1.20	56.7	56.89	56.045	2145458
1731714000	56.79	-1.01	-1.75	58.085	58.085	56.57	2363576
1731627600	57.8	0.19	0.33	59.815	59.95	57.6	1779332
1731541200	57.61	-0.3	-0.52	58.15	58.425	57.45	1242815
1731454800	57.91	-0.86	-1.46	58.42	58.85	57.52	1273529
1731368400	58.77	1.68	2.94	57.53	59.23	57.53	1546021
1731109200	57.09	-0.43	-0.75	57.52	57.52	57.01	1015873
1731022800	57.52	0.54	0.95	57.5	57.78	56.98	1204822
1730936400	56.98	1.23	2.21	56.905	57.42	56	3008078
1730850000	55.75	1.89	3.51	54.035	55.8	54	1957073
1730763600	53.86	0.72	1.35	53.14	54.51	53.11	1874146
1730500800	53.14	0.14	0.26	53.55	54.03	53.12	1165539
1730414400	53	-1.04	-1.92	53.67	53.7365	52.62	2352239
1730328000	54.04	0.39	0.73	53.33	54.52	53.33	1176781
1730241600	53.65	-1.03	-1.88	54.42	54.42	53.37	1557202
1730155200	54.68	1.18	2.21	54.13	54.74	54.09	1515671
1729896000	53.5	-0.78	-1.44	54.34	54.62	53.22	1100793
1729809600	54.28	0.23	0.43	54.5	54.93	54.17	1116146
1729723200	54.05	-0.27	-0.50	54.28	54.62	53.55	1206399
1729636800	54.32	-1.07	-1.93	55.09	55.2	54.155	1549300
1729550400	55.39	-1	-1.77	56.27	56.825	55.28	1581723
1729291200	56.39	1.06	1.92	55.51	56.68	55.265	1767363
1729204800	55.33	0.62	1.13	54.75	55.48	54.75	1090941
1729118400	54.71	1.23	2.30	53.8	54.99	53.715	1657250
1729032000	53.48	-0.39	-0.72	53.67	54.09	53.34	1259162
1728945600	53.87	0.31	0.58	53.89	54.19	53.64	836988
1728686400	53.56	0.53	1.00	53.2	54.43	53.2	1232592
1728600000	53.03	0.13	0.25	52.52	53.23	52.38	1165732
1728513600	52.9	0.5	0.95	52.11	53.06	52.1	1229515
1728427200	52.4	-0.15	-0.29	52.43	52.95	52.08	1111458
1728340800	52.55	-0.55	-1.04	52.95	53.09	52.2	902558
1728081600	53.1	0.51	0.97	53.09	53.62	52.66	842226
1727995200	52.59	-0.36	-0.68	52.8	52.955	52.26	1405103
1727908800	52.95	-0.13	-0.24	53.07	53.33	52.62	1290682
1727822400	53.08	-0.07	-0.13	53.04	53.43	52.66	1701267
1727735520	53.15	-0.24	-0.45	53.05	53.41	52.65	1351644
1727476800	53.39	-0.03	-0.06	53.51	53.9	53.2549	1971377
1727390400	53.42	1.15	2.20	52.57	54.29	52.4	3975463
1727304000	52.27	-0.53	-1.00	52.93	52.96	52.1	1402356
1727217600	52.8	0.26	0.49	52.9	53.2	52.71	1683847
1727131200	52.54	0.36	0.69	52.35	52.71	52.18	1769614
1726872000	52.18	-0.02	-0.04	52	52.48	51.715	2113651
1726785600	52.2	2.25	4.50	50.99	52.3	50.54	2124133
1726699200	49.95	-0.37	-0.74	50.28	51.03	49.77	1888918
1726612800	50.32	-0.09	-0.18	50.4593	50.81	50.05	1457303
1726526400	50.41	1.04	2.11	49.73	50.46	49.57	1540975
1726267200	49.37	0.41	0.84	49.38	49.78	49.18	1214108
1726180800	48.96	0.87	1.81	48.41	48.99	47.98	1722979
1726094400	48.09	0.85	1.80	47.04	48.14	46.32	7025210
1726008000	47.24	0.07	0.15	47.28	47.28	46.2	1644847
1725921600	47.17	1.04	2.25	46.57	47.68	46.36	1827987
1725662400	46.13	-1.03	-2.18	47.6278	47.69	45.98	2891934
1725576000	47.16	-0.34	-0.72	47.81	48.2	47.06	2106383
1725489600	47.5	-0.42	-0.88	47.69	48.55	47.49	6856366
1725403200	47.92	-2.36	-4.69	50.01	50.01	47.575	2552099
1725057600	50.28	0.59	1.19	49.73	50.46	49.51	1489736
1724971200	49.69	0.22	0.44	49.67	50.335	49.42	1015890
1724884800	49.47	-0.33	-0.66	49.71	50.11	49.26	1357421
1724798400	49.8	0.42	0.85	49.22	50.17	49.12	1553776
1724712000	49.38	0.27	0.55	49.31	49.66	49.25	5807278

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관