Brookfield Corporation【BN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Brookfield Corporation (BN)

62.05

1.59

(2.63%)

마감 31 1월 6:00AM

62.40

0.35

(0.56%)

시간외 거래: 9:42AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.65	4.43514644351	59.75	62.4	59.2805	1757598	60.51921274	CS
4	4.81	8.35214446953	57.59	62.4	53.8	2405221	57.56117732	CS
12	5.23	9.14815462655	57.17	62.44	53.8	2055527	58.07065646	CS
26	14.77	31.0098677304	47.63	62.44	42.21	2094951	53.23369411	CS
52	21.4	52.1951219512	41	62.44	38.18	2715658	46.34719381	CS
156	27	76.2711864407	35.4	62.44	28.25	2641645	39.59475244	CS
260	27	76.2711864407	35.4	62.44	28.25	2641645	39.59475244	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	62.05	1.59	2.63	61.31	62.37	61.25	1731210
1738194000	60.46	0.04	0.07	60.4	61.35	60.25	1671814
1738107600	60.42	0.33	0.55	60.05	60.51	59.4401	1364071
1738021200	60.09	-0.98	-1.60	60.1	60.37	59.2805	2005916
1737762000	61.07	2.14	3.63	59.75	61.18	59.35	1988591
1737675600	58.93	0	0.00	58.93	58.93	58.93	0
1737589200	58.93	-0.91	-1.52	59.78	59.81	58.83	2452652
1737502800	59.84	1.66	2.85	58.28	59.89	58.17	2076205
1737157200	58.18	0.6	1.04	57.97	58.5687	57.88	1406554
1737070800	57.58	0.68	1.20	56.94	57.64	56.63	1382547
1736984400	56.9	1.51	2.73	57	57.58	56.79	2724370
1736898000	55.39	0.45	0.82	55	55.88	54.92	1799037
1736811600	54.94	0.03	0.05	54.22	55.21	53.8	5145422
1736552400	54.91	-3.47	-5.94	57.93	58.06	54.89	4137899
1736379600	58.38	1.35	2.37	56.9	58.47	56.56	2612566
1736293200	57.03	-0.41	-0.71	57.7	58.495	56.58	3189367
1736206800	57.44	-0.36	-0.62	58.7	58.77	56.99	2750133
1735947600	57.8	0.25	0.43	58.08	58.215	57.27	1273773
1735861200	57.55	0.1	0.17	57.59	57.91	56.82	2907833
1735688400	57.45	0.1	0.17	57.61	57.79	57.2	1549199
1735602000	57.35	0.16	0.28	56.55	57.6571	56.15	1791246
1735342800	57.19	-0.67	-1.16	57.31	57.76	56.63	1017546
1735256400	57.86	0.37	0.64	57.09	57.94	57.09	582131
1735077840	57.49	0.43	0.75	57.38	57.54	56.75	661743
1734997200	57.06	0.97	1.73	56.1	57.07	55.89	1569136
1734738000	56.09	0.6	1.08	55.35	57.09	54.87	2873097
1734651600	55.49	0.03	0.05	56.12	56.41	55.3138	3119434
1734565200	55.46	-3.55	-6.02	59.18	59.7	55.205	3527960
1734478800	59.01	-0.14	-0.24	58.8	59.11	58.3	2525995
1734392400	59.15	0.47	0.80	58.42	59.29	58.4	1343408
1734133200	58.68	-0.57	-0.96	59.54	59.655	58.625	2036965
1734046800	59.25	-0.8	-1.33	60.02	60.075	58.99	2171375
1733960400	60.05	0.9	1.52	59.51	60.53	59.42	1366349
1733874000	59.15	0	0.00	58.95	59.65	58.4	2107001
1733787600	59.15	-0.66	-1.10	60.01	60.79	59.01	1947359
1733528400	59.81	-0.22	-0.37	60.27	60.52	59.53	1984116
1733442000	60.03	-0.67	-1.10	60.77	61.08	59.97	3132307
1733355600	60.7	-0.32	-0.52	61	61.36	60.25	1675017
1733269200	61.02	-0.49	-0.80	61.87	62.44	60.78	1565868
1733182800	61.51	0.12	0.20	61.3	62.12	60.8	1828873
1732917840	61.39	0.02	0.03	61.17	61.77	61	1272166
1732750800	61.37	1.29	2.15	60.16	61.63	60.1	2912514
1732664400	60.08	0.38	0.64	59.32	60.23	59.05	2054352
1732578000	59.7	1.43	2.45	59.07	59.99	58.92	3442735
1732318800	58.27	0.74	1.29	57.6	58.99	57.2663	2689879
1732232400	57.53	1.15	2.04	56.65	57.78	56.1	1515573
1732146000	56.38	-0.4	-0.70	56.73	56.8391	56	1775621
1732059600	56.78	0.67	1.19	55.55	56.94	55.41	1278976
1731973200	56.11	-0.68	-1.20	56.82	56.89	56.045	2171632
1731714000	56.79	-1.01	-1.75	58.1	58.1799	56.57	2406442
1731627600	57.8	0.19	0.33	58.62	60.2	57.6	1866348
1731541200	57.61	-0.3	-0.52	57.95	58.425	57.45	1259912
1731454800	57.91	-0.86	-1.46	58.42	58.85	57.52	1283080
1731368400	58.77	1.68	2.94	57.53	59.23	57.53	1559615
1731109200	57.09	-0.43	-0.75	57.52	57.52	57.01	1020465
1731022800	57.52	0.54	0.95	57.17	57.78	56.98	1224290
1730936400	56.98	1.23	2.21	57.11	57.42	56	2996590
1730850000	55.75	1.89	3.51	54	55.8	53.9	1968517
1730763600	53.86	0.72	1.35	53.14	54.51	53.11	1884398
1730500800	53.14	0.14	0.26	53.55	54.03	53.12	1174226
1730414400	53	-1.04	-1.92	53.87	53.87	52.62	2359195

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관