Hot Features
프리미엄
BWX Technologies Inc (BWXT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.24 | 3.47512498975 | 122.01 | 137 | 121.1652 | 1241008 | 128.32779936 | CS |
| 4 | 0.31 | 0.246148959822 | 125.94 | 137 | 114.05 | 1072697 | 123.73724423 | CS |
| 12 | 25.11 | 24.8269725133 | 101.14 | 137 | 94.07 | 810572 | 115.675626 | CS |
| 26 | 36.75 | 41.061452514 | 89.5 | 137 | 87.51 | 648165 | 106.7395212 | CS |
| 52 | 47.79 | 60.9100178435 | 78.46 | 137 | 74.69 | 620945 | 98.64946677 | CS |
| 156 | 72.48 | 134.796354845 | 53.77 | 137 | 42.58 | 635314 | 71.85474663 | CS |
| 260 | 64.85 | 105.618892508 | 61.4 | 137 | 40.4 | 569573 | 67.06064221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 126.25 | -1.98 | -1.54 | 126.8001 | 127.29 | 124.26 | 942567 |
| 1731627600 | 128.22999 | -3.88 | -2.94 | 137 | 137 | 128.22999 | 1233161 |
| 1731541200 | 132.11 | 5.18 | 4.08 | 128.3 | 134.215 | 127.118 | 1934991 |
| 1731454800 | 126.93 | 0.42 | 0.33 | 127.48 | 127.61 | 124.95 | 1117858 |
| 1731368400 | 126.51 | 1.94 | 1.56 | 126.19 | 127.73 | 125.6 | 812341 |
| 1731109200 | 124.57 | 3.52 | 2.91 | 122.01 | 125 | 121.1652 | 1106687 |
| 1731022800 | 121.05 | 2.72 | 2.30 | 119.76 | 122.055 | 119.51 | 1003372 |
| 1730936400 | 118.33 | 1.38 | 1.18 | 121.5 | 122.115 | 115.88 | 1221613 |
| 1730850000 | 116.95 | -2.73 | -2.28 | 122.91 | 123.925 | 114.05 | 1919860 |
| 1730763600 | 119.68 | -2.9 | -2.37 | 120.595 | 121.58 | 119.02 | 2301020 |
| 1730500800 | 122.58 | 0.83 | 0.68 | 123.68 | 125.2658 | 122.48 | 852475 |
| 1730414400 | 121.75 | -3.1 | -2.48 | 124.2 | 124.8099 | 121.64 | 786529 |
| 1730328000 | 124.85 | -0.68 | -0.54 | 125.25 | 126 | 124.27 | 638845 |
| 1730241600 | 125.53 | 1.77 | 1.43 | 123.2 | 126.23 | 123.0567 | 784295 |
| 1730155200 | 123.76 | 0.73 | 0.59 | 123.1181 | 125.1499 | 123.08 | 964844 |
| 1729896000 | 123.03 | 0.66 | 0.54 | 123.25 | 124.09 | 122.13 | 573441 |
| 1729809600 | 122.37 | -0.54 | -0.44 | 123.13 | 123.33 | 120.975 | 787516 |
| 1729723200 | 122.91 | -0.72 | -0.58 | 123.5 | 124.62 | 122.3 | 639369 |
| 1729636800 | 123.63 | -3.12 | -2.46 | 126.29 | 126.45 | 123.57 | 724243 |
| 1729550400 | 126.75 | 0.54 | 0.43 | 127.1 | 128 | 125.52 | 1130355 |
| 1729291200 | 126.21 | 1.11 | 0.89 | 125.94 | 127.1 | 124.5001 | 921122 |
| 1729204800 | 125.1 | 0.4 | 0.32 | 127.16 | 127.16 | 124.2735 | 1117213 |
| 1729118400 | 124.7 | 5.78 | 4.86 | 121.67 | 125 | 121.0401 | 1621451 |
| 1729032000 | 118.92 | -0.4 | -0.34 | 119.98 | 120.6099 | 118.89 | 828728 |
| 1728945600 | 119.32 | 1.9 | 1.62 | 118.07 | 119.53 | 117.225 | 754217 |
| 1728686400 | 117.42 | 1.59 | 1.37 | 116.32 | 117.63 | 116.255 | 633556 |
| 1728600000 | 115.83 | -2.47 | -2.09 | 117.6547 | 117.75 | 115.48 | 757535 |
| 1728513600 | 118.3 | 1.48 | 1.27 | 116.9 | 119.045 | 116.535 | 465449 |
| 1728427200 | 116.82 | 0.58 | 0.50 | 116.74 | 117.435 | 115.6167 | 423860 |
| 1728340800 | 116.24 | -1.47 | -1.25 | 117.41 | 117.41 | 115.85 | 741375 |
| 1728081600 | 117.71 | 0.56 | 0.48 | 117 | 118.09 | 116.17 | 791050 |
| 1727995200 | 117.15 | 3.87 | 3.42 | 115.24 | 117.63 | 114.3255 | 1236009 |
| 1727908800 | 113.28 | 1.63 | 1.46 | 111.99 | 113.5577 | 111.67 | 881603 |
| 1727822400 | 111.65 | 2.95 | 2.71 | 108.83 | 111.8613 | 107.825 | 774000 |
| 1727735520 | 108.7 | 0.11 | 0.10 | 108.22 | 111.14 | 108.22 | 1357176 |
| 1727476800 | 108.59 | 1.28 | 1.19 | 107.1 | 108.84 | 106.24 | 787661 |
| 1727390400 | 107.31 | 1.02 | 0.96 | 106.8 | 108.25 | 106.095 | 738054 |
| 1727304000 | 106.29 | -0.42 | -0.39 | 107.26 | 107.87 | 105.55 | 640095 |
| 1727217600 | 106.71 | 1.09 | 1.03 | 106.5 | 106.94 | 104.805 | 567540 |
| 1727131200 | 105.62 | 2.78 | 2.70 | 103 | 107.4 | 102.4201 | 1054520 |
| 1726872000 | 102.84 | 4.82 | 4.92 | 100 | 102.99 | 98.7 | 2186799 |
| 1726785600 | 98.02 | 0.93 | 0.96 | 98.21 | 98.52 | 97.1 | 441952 |
| 1726699200 | 97.09 | -0.68 | -0.70 | 98.26 | 98.5 | 96.71 | 484343 |
| 1726612800 | 97.77 | -0.58 | -0.59 | 98.305 | 98.32 | 96.9 | 578886 |
| 1726526400 | 98.35 | -0.07 | -0.07 | 98.42 | 98.895 | 98.05 | 496512 |
| 1726267200 | 98.42 | -0.04 | -0.04 | 98.57 | 99.01 | 97.9701 | 586403 |
| 1726180800 | 98.46 | 1.91 | 1.98 | 96.55 | 98.7 | 96.06 | 451869 |
| 1726094400 | 96.55 | 0.79 | 0.82 | 95.53 | 96.96 | 94.07 | 422099 |
| 1726008000 | 95.76 | -0.61 | -0.63 | 95.9 | 96.37 | 94.94 | 230010 |
| 1725921600 | 96.37 | 0.63 | 0.66 | 96.29 | 96.81 | 95.69 | 370995 |
| 1725662400 | 95.74 | -1.82 | -1.87 | 97.66 | 97.94 | 95.7 | 374326 |
| 1725576000 | 97.56 | -1.14 | -1.16 | 98.7 | 99.01 | 96.67 | 313196 |
| 1725489600 | 98.7 | -0.22 | -0.22 | 98.61 | 99.27 | 98.21 | 386101 |
| 1725403200 | 98.92 | -4.08 | -3.96 | 103.19 | 103.2067 | 98.81 | 607174 |
| 1725057600 | 103 | 0.5 | 0.49 | 102.5 | 103.38 | 101.8 | 442274 |
| 1724971200 | 102.5 | 0.85 | 0.84 | 102 | 104.32 | 101.31 | 510547 |
| 1724884800 | 101.65 | 0.26 | 0.26 | 101.87 | 102.63 | 101.29 | 342948 |
| 1724798400 | 101.39 | 0 | 0.00 | 101.19 | 101.99 | 100.6 | 339048 |
| 1724712000 | 101.39 | -0.69 | -0.68 | 102.52 | 102.61 | 101.365 | 240704 |
| 1724452800 | 102.08 | 1.39 | 1.38 | 101.14 | 102.3 | 101 | 392512 |
| 1724366400 | 100.69 | 0.07 | 0.07 | 100.63 | 101.2819 | 100.16 | 268498 |
| 1724280000 | 100.62 | 1.43 | 1.44 | 99.53 | 100.65 | 97.86 | 362919 |
| 1724193600 | 99.19 | -0.26 | -0.26 | 99.45 | 99.67 | 98.3485 | 312522 |
| 1724107200 | 99.45 | 1.23 | 1.25 | 98.25 | 99.6599 | 98.25 | 466290 |
| 1723848000 | 98.22 | 0.02 | 0.02 | 97.85 | 99.03 | 97.47 | 632041 |
