BP Prudhoe Bay Royalty Trust【BPT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
BP Prudhoe Bay Royalty Trust (BPT)
BP Prudhoe Bay Royalty Trust (BPT) 과거

BP Prudhoe Bay Royalty Trust (BPT)

0.6098

-0.0236

(-3.73%)

마감 22 2월 6:00AM

0.604

-0.0058

(-0.95%)

시간외 거래: 6:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.006	-0.983606557377	0.61	0.6834	0.604	123829	0.63457512	CS
4	0.004	0.666666666667	0.6	0.71	0.49	213164	0.58962646	CS
12	-0.4368	-41.9677171407	1.0408	1.06	0.4004	376831	0.60719138	CS
26	-1.076	-64.0476190476	1.68	1.9	0.4004	264479	0.84293142	CS
52	-1.816	-75.041322314	2.42	3.2	0.4004	205179	1.36638566	CS
156	-9.386	-93.953953954	9.99	26.08	0.4004	332632	10.14549973	CS
260	-6.756	-91.7934782609	7.36	26.08	0.4004	304268	8.15855735	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	0.6098	-0.0236	-3.73	0.62	0.6391	0.6011	61008
1740094800	0.6334	-0.0004	-0.06	0.6299	0.6499	0.6245	40785
1740008400	0.6338	0.0006	0.09	0.6388	0.6723	0.6101	190671
1739922000	0.6332	-0.0043	-0.67	0.64	0.6834	0.6306	133963
1739576400	0.6375	0.0244	3.98	0.61	0.67	0.6052	129897
1739490000	0.6131	0.003	0.49	0.6139	0.64	0.6	123467
1739403600	0.6101	-0.0657	-9.72	0.6879	0.6879	0.6055	155680
1739317200	0.6758	0.0826001	13.92	0.6	0.71	0.5931999	766704
1739230800	0.5931999	0.0331999	5.93	0.5796	0.6303	0.5698	452409
1738971600	0.56	0.0261	4.89	0.5119	0.5697	0.5119	124492
1738885200	0.5339	-0.0112	-2.05	0.536	0.5501	0.5118	260607
1738798800	0.5451	0.0185	3.51	0.53	0.566204	0.5225	330112
1738712400	0.5266	0.0050001	0.96	0.5	0.5363	0.5	104220
1738626000	0.5215999	-0.0019	-0.36	0.53	0.5366	0.504	129508
1738366800	0.5235	0.0135	2.65	0.51	0.55	0.49	152723
1738280400	0.51	-0.0275	-5.12	0.511	0.5298	0.51	95440
1738194000	0.5375	-0.0135	-2.45	0.5699999	0.5699999	0.5208	112553
1738107600	0.551	0.011	2.04	0.51	0.5679999	0.51	230492
1738021200	0.54	-0.0351	-6.10	0.58	0.59929	0.5214	236931
1737762000	0.5750999	0.0704999	13.97	0.6	0.6	0.55	289706
1737675600	0.5046	0	0.00	0.5046	0.5046	0.5046	0
1737589200	0.5046	0.0046	0.92	0.5	0.52	0.461	649620
1737502800	0.5	0.0389	8.44	0.47	0.68	0.46	2369957
1737157200	0.4611	0.0021	0.46	0.45	0.4767	0.449	381546
1737070800	0.459	-0.055	-10.70	0.5	0.5174	0.4004	709662
1736984400	0.514	-0.0279	-5.15	0.54	0.55	0.495	506457
1736898000	0.5419	0.0019	0.35	0.53	0.55	0.53	145798
1736811600	0.54	-0.0026	-0.48	0.56	0.5699	0.532	358815
1736552400	0.5426	-0.0101	-1.83	0.55	0.552	0.51	442539
1736379600	0.5527	0.0024	0.44	0.5626	0.598	0.55	481829
1736293200	0.5503	-0.2217	-28.72	0.61	0.61	0.5211	1584475
1736206800	0.772	0.066	9.35	0.75	0.85	0.75	739376
1735947600	0.706	0.15	26.98	0.56	0.7316	0.56	566403
1735861200	0.556	0.012	2.21	0.54	0.575	0.53	207512
1735688400	0.544	-0.019	-3.37	0.5416	0.58	0.53	400156
1735602000	0.5629999	-0.034	-5.70	0.562	0.5851	0.5158	592459
1735342800	0.597	-0.042	-6.57	0.633	0.6523	0.58	497103
1735256400	0.639	-0.0221	-3.34	0.658	0.66399	0.631	257927
1735077840	0.6611	-0.0189	-2.78	0.65	0.677	0.65	60050
1734997200	0.68	0.03	4.62	0.67	0.68	0.64	173384
1734738000	0.65	0.008	1.25	0.63	0.6681	0.63	171865
1734651600	0.642	-0.003	-0.47	0.63	0.6475	0.6176	183716
1734565200	0.645	-0.004	-0.62	0.65	0.6699	0.63	311800
1734478800	0.649	0.009	1.41	0.71	0.71	0.62	293972
1734392400	0.64	-0.0451	-6.58	0.67	0.6855	0.624	349327
1734133200	0.6851	0.0051	0.75	0.67	0.6879999	0.6135	686813
1734046800	0.68	-0.0301	-4.24	0.6899999	0.6909999	0.65	157764
1733960400	0.7101	-0.0989	-12.22	0.79	0.8054	0.6899999	317945
1733874000	0.809	0.059	7.87	0.77	0.84	0.77	235912
1733787600	0.75	0.08	11.94	0.72	0.7811439	0.6909999	309553
1733528400	0.67	-0.01	-1.47	0.68	0.71999	0.61	670562
1733442000	0.68	-0.102	-13.04	0.8	0.8481	0.6183	837040
1733355600	0.782	-0.238	-23.33	1.02	1.0391	0.75	806358
1733269200	1.02	-0.03	-2.86	1.08	1.08	1	251422
1733182800	1.05	0.01	0.96	1.05	1.06	1.045	96269
1732917840	1.04	-0.01	-0.95	1.04	1.06	1.04	82081
1732750800	1.05	-0.02	-1.87	1.06	1.07	1.05	85541
1732664400	1.07	0	0.00	1.06	1.08	1.055	143074
1732578000	1.07	-0.02	-1.83	1.08	1.1	1.06	92649
1732318800	1.09	-0.05	-4.39	1.11	1.1299999	1.08	91608

BP Prudhoe Bay Royalty

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관