Hot Features
프리미엄
Borr Drilling Limited (BORR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 3.9190897598 | 3.955 | 4.23 | 3.76 | 5131403 | 4.03693021 | CS |
| 4 | -1.11 | -21.2643678161 | 5.22 | 5.245 | 3.76 | 4024870 | 4.29982573 | CS |
| 12 | -2.03 | -33.0618892508 | 6.14 | 6.65 | 3.76 | 2601457 | 4.90200697 | CS |
| 26 | -1.63 | -28.3972125436 | 5.74 | 7.26 | 3.76 | 2175533 | 5.58787487 | CS |
| 52 | -2.23 | -35.1735015773 | 6.34 | 7.605 | 3.76 | 2094702 | 5.91959775 | CS |
| 156 | 2.83 | 221.09375 | 1.28 | 9.01 | 0.7225 | 1693620 | 5.54184097 | CS |
| 260 | -2.39 | -36.7692307692 | 6.5 | 9.12 | 0.2426 | 2168331 | 3.15770347 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 4.14 | 0.16 | 4.02 | 4.225 | 4.23 | 4.07 | 6869037 |
| 1731541200 | 3.98 | -0.02 | -0.50 | 4.01 | 4.09 | 3.945 | 3794861 |
| 1731454800 | 4 | -0.12 | -2.91 | 4.08 | 4.12 | 3.98 | 2270004 |
| 1731368400 | 4.12 | 0.16 | 4.04 | 4.01 | 4.14 | 3.9827 | 3566721 |
| 1731109200 | 3.96 | -0.11 | -2.70 | 3.955 | 4.0291 | 3.76 | 9156391 |
| 1731022800 | 4.07 | -0.34 | -7.71 | 4.1849999 | 4.22 | 4 | 5277177 |
| 1730936400 | 4.41 | 0.22 | 5.25 | 4.315 | 4.43 | 4.24 | 5477050 |
| 1730850000 | 4.19 | 0 | 0.00 | 4.205 | 4.23 | 4.12 | 2580812 |
| 1730763600 | 4.19 | 0.11 | 2.70 | 4.22 | 4.29 | 4.14 | 2691877 |
| 1730500800 | 4.08 | -0.11 | -2.63 | 4.19 | 4.19 | 4.04 | 4064327 |
| 1730414400 | 4.19 | 0.05 | 1.21 | 4.14 | 4.255 | 4.133 | 4164790 |
| 1730328000 | 4.14 | -0.15 | -3.50 | 4.24 | 4.3 | 4.12 | 3166220 |
| 1730241600 | 4.29 | -0.16 | -3.60 | 4.44 | 4.44 | 4.28 | 3439006 |
| 1730155200 | 4.45 | -0.25 | -5.32 | 4.245 | 4.46 | 4.17 | 7064830 |
| 1729896000 | 4.7 | 0.03 | 0.64 | 4.85 | 4.865 | 4.68 | 1869311 |
| 1729809600 | 4.67 | -0.03 | -0.64 | 4.69 | 4.73 | 4.59 | 3131262 |
| 1729723200 | 4.7 | -0.04 | -0.84 | 4.76 | 4.76 | 4.68 | 2413430 |
| 1729636800 | 4.74 | -0.33 | -6.51 | 4.955 | 4.958 | 4.715 | 5058607 |
| 1729550400 | 5.07 | -0.1 | -1.93 | 5.17 | 5.205 | 5.04 | 2013484 |
| 1729291200 | 5.17 | -0.04 | -0.77 | 5.22 | 5.245 | 5.1 | 2428201 |
| 1729204800 | 5.21 | -0.04 | -0.76 | 5.15 | 5.225 | 5.08 | 1912224 |
| 1729118400 | 5.25 | 0.15 | 2.94 | 5.12 | 5.26 | 5.085 | 2138753 |
| 1729032000 | 5.1 | -0.19 | -3.59 | 5.14 | 5.165 | 5.09 | 3246490 |
| 1728945600 | 5.29 | -0.08 | -1.49 | 5.25 | 5.3099999 | 5.22 | 1283024 |
| 1728686400 | 5.37 | 0.09 | 1.70 | 5.28 | 5.4349999 | 5.25 | 1766169 |
| 1728600000 | 5.28 | 0.04 | 0.76 | 5.255 | 5.335 | 5.23 | 1412978 |
| 1728513600 | 5.24 | -0.07 | -1.32 | 5.28 | 5.305 | 5.235 | 2015278 |
| 1728427200 | 5.3099999 | -0.25 | -4.50 | 5.46 | 5.46 | 5.215 | 2201165 |
| 1728340800 | 5.5599999 | -0.04 | -0.71 | 5.65 | 5.709 | 5.54 | 1436565 |
| 1728081600 | 5.6 | -0.05 | -0.88 | 5.66 | 5.67 | 5.5599999 | 1548224 |
| 1727995200 | 5.65 | 0.14 | 2.54 | 5.5 | 5.66 | 5.45 | 1309687 |
| 1727908800 | 5.51 | 0.02 | 0.36 | 5.545 | 5.59 | 5.465 | 1308449 |
| 1727822400 | 5.49 | 0 | 0.00 | 5.43 | 5.595 | 5.39 | 2297580 |
| 1727735520 | 5.49 | -0.13 | -2.31 | 5.51 | 5.5599999 | 5.43 | 2601165 |
| 1727476800 | 5.62 | 0.28 | 5.24 | 5.48 | 5.7 | 5.47 | 1832722 |
| 1727390400 | 5.34 | -0.18 | -3.26 | 5.3099999 | 5.438 | 5.275 | 2047007 |
| 1727304000 | 5.5199999 | -0.21 | -3.66 | 5.64 | 5.65 | 5.485 | 1046300 |
| 1727217600 | 5.73 | 0.07 | 1.24 | 5.75 | 5.8099999 | 5.66 | 1133331 |
| 1727131200 | 5.66 | 0.04 | 0.71 | 5.67 | 5.69 | 5.53 | 1422869 |
| 1726872000 | 5.62 | -0.16 | -2.77 | 5.69 | 5.725 | 5.62 | 2145861 |
| 1726785600 | 5.78 | 0.21 | 3.77 | 5.726 | 5.795 | 5.675 | 1524150 |
| 1726699200 | 5.57 | -0.1 | -1.76 | 5.63 | 5.815 | 5.53 | 1473478 |
| 1726612800 | 5.67 | 0.08 | 1.43 | 5.625 | 5.68 | 5.5599999 | 1644129 |
| 1726526400 | 5.59 | 0.11 | 2.01 | 5.55 | 5.62 | 5.455 | 1404211 |
| 1726267200 | 5.48 | 0.2 | 3.79 | 5.53 | 5.6 | 5.39 | 2741530 |
| 1726180800 | 5.28 | 0.05 | 0.96 | 5.2404 | 5.325 | 5.132 | 1058241 |
| 1726094400 | 5.23 | 0.09 | 1.75 | 5.26 | 5.29 | 5.095 | 1447182 |
| 1726008000 | 5.14 | -0.29 | -5.34 | 5.32 | 5.32 | 5.085 | 1931500 |
| 1725921600 | 5.43 | 0.04 | 0.74 | 5.4 | 5.505 | 5.4 | 1024399 |
| 1725662400 | 5.39 | -0.24 | -4.26 | 5.635 | 5.6449999 | 5.37 | 2476031 |
| 1725576000 | 5.63 | 0.03 | 0.54 | 5.595 | 5.7699999 | 5.525 | 1926711 |
| 1725489600 | 5.6 | -0.03 | -0.53 | 5.59 | 5.78 | 5.585 | 3559594 |
| 1725403200 | 5.63 | -0.44 | -7.25 | 5.87 | 5.875 | 5.54 | 4140090 |
| 1725057600 | 6.07 | 0.04 | 0.66 | 5.97 | 6.07 | 5.89 | 1974086 |
| 1724971200 | 6.03 | 0.02 | 0.33 | 6.0599999 | 6.091 | 5.97 | 1162442 |
| 1724884800 | 6.01 | -0.46 | -7.11 | 6.0199999 | 6.135 | 5.78 | 3051378 |
| 1724798400 | 6.47 | -0.07 | -1.07 | 6.48 | 6.54 | 6.46 | 1038536 |
| 1724712000 | 6.54 | 0.1 | 1.55 | 6.58 | 6.65 | 6.45 | 1323196 |
| 1724452800 | 6.44 | 0.41 | 6.80 | 6.14 | 6.46 | 6.135 | 1981816 |
| 1724366400 | 6.03 | -0.05 | -0.82 | 6.14 | 6.14 | 6.005 | 1205971 |
| 1724280000 | 6.08 | -0.04 | -0.65 | 6.21 | 6.26 | 6.07 | 1134012 |
| 1724193600 | 6.12 | -0.13 | -2.08 | 6.26 | 6.28 | 6.11 | 1129537 |
| 1724107200 | 6.25 | 0 | 0.00 | 6.29 | 6.375 | 6.2 | 1412865 |
| 1723848000 | 6.25 | -0.43 | -6.44 | 6.4199 | 6.44 | 6.22 | 1741149 |
| 1723761600 | 6.68 | 0.19 | 2.93 | 6.53 | 6.82 | 6.45 | 1793477 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
