Hot Features
프리미엄
BlueLinx Holdings Inc New (BXC)
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 | 1.78 | 1.64540580514 | 108.18 | 111.37 | 106.74 | 68131 | 109.06196606 | CS |
| 4 | 7.03 | 6.82988438745 | 102.93 | 111.37 | 93.86 | 60783 | 103.89109767 | CS |
| 12 | 0.6 | 0.548646671544 | 109.36 | 134.792 | 93.86 | 53786 | 114.22848319 | CS |
| 26 | -15.32 | -12.2286079183 | 125.28 | 134.792 | 90.66 | 67532 | 107.46400151 | CS |
| 52 | 0.06 | 0.0545950864422 | 109.9 | 134.792 | 87.67 | 76249 | 108.74925791 | CS |
| 156 | 38.1 | 53.0197606457 | 71.86 | 134.792 | 57.495 | 99568 | 86.55679969 | CS |
| 260 | 97.36 | 772.698412698 | 12.6 | 134.792 | 3.6 | 136270 | 56.97821266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 109.96 | 0.51 | 0.47 | 106.63 | 111.355 | 106.63 | 73184 |
| 1737762000 | 109.45 | 1.82 | 1.69 | 108.29 | 109.73 | 106.74 | 68533 |
| 1737675600 | 107.63 | 0 | 0.00 | 107.63 | 107.63 | 107.63 | 0 |
| 1737589200 | 107.63 | -2.79 | -2.53 | 109.52 | 111.13 | 107.27 | 75662 |
| 1737502800 | 110.42 | 3.7 | 3.47 | 108.18 | 111.37 | 107.85 | 60199 |
| 1737157200 | 106.72 | -0.24 | -0.22 | 108.93 | 109.325 | 105.85 | 63995 |
| 1737070800 | 106.96 | -1.91 | -1.75 | 108.24 | 109.98 | 105.68 | 73940 |
| 1736984400 | 108.87 | 4.93 | 4.74 | 108.48 | 109.36 | 106.555 | 77422 |
| 1736898000 | 103.94 | 1.76 | 1.72 | 102.03 | 104.48 | 100.58 | 85893 |
| 1736811600 | 102.18 | 6.1 | 6.35 | 94.4 | 102.49 | 93.86 | 86638 |
| 1736552400 | 96.08 | -1.57 | -1.61 | 95.21 | 97.065 | 94.62 | 48916 |
| 1736379600 | 97.65 | -0.79 | -0.80 | 96.46 | 99.54 | 96.46 | 45866 |
| 1736293200 | 98.44 | -2.21 | -2.20 | 100.44 | 102.09 | 98.14 | 88888 |
| 1736206800 | 100.65 | -0.39 | -0.39 | 101.42 | 104.11 | 99.79 | 44453 |
| 1735947600 | 101.04 | 1.18 | 1.18 | 100.56 | 101.5 | 97.0573 | 41377 |
| 1735861200 | 99.86 | -2.3 | -2.25 | 103.32 | 104.545 | 98.77 | 47234 |
| 1735688400 | 102.16 | -0.29 | -0.28 | 102.53 | 104.48 | 101.58 | 32477 |
| 1735602000 | 102.45 | -1.27 | -1.22 | 102.93 | 103.98 | 100.18 | 31035 |
| 1735342800 | 103.72 | -2.85 | -2.67 | 105.32 | 106.06 | 102.07 | 48654 |
| 1735256400 | 106.57 | -0.69 | -0.64 | 106.56 | 107.1 | 105.215 | 40955 |
| 1735077840 | 107.26 | 1.55 | 1.47 | 105.57 | 107.32 | 105 | 22546 |
| 1734997200 | 105.71 | -1.06 | -0.99 | 106.04 | 107.26 | 105.4717 | 32009 |
| 1734738000 | 106.77 | 0.56 | 0.53 | 104.42 | 108.99 | 104.42 | 160420 |
| 1734651600 | 106.21 | -4.21 | -3.81 | 111.56 | 114.13 | 105.745 | 68582 |
| 1734565200 | 110.42 | -5.94 | -5.10 | 116.1 | 118.155 | 109.34 | 59102 |
| 1734478800 | 116.36 | -1.16 | -0.99 | 117.03 | 118.925 | 115.04 | 40748 |
| 1734392400 | 117.52 | -1.27 | -1.07 | 119 | 120.41 | 115.67 | 44159 |
| 1734133200 | 118.79 | -3.09 | -2.54 | 121.11 | 126.4513 | 117.92 | 41977 |
| 1734046800 | 121.88 | -2.46 | -1.98 | 124.39 | 124.39 | 121.665 | 33725 |
| 1733960400 | 124.34 | 0.31 | 0.25 | 123.49 | 126.155 | 123.47 | 41401 |
| 1733874000 | 124.03 | -4.26 | -3.32 | 128.13999 | 128.16 | 123.42 | 98195 |
| 1733787600 | 128.29 | 1.02 | 0.80 | 128.27 | 130.06 | 127.93 | 31457 |
| 1733528400 | 127.27 | 0.63 | 0.50 | 128 | 128.78 | 125.91 | 41256 |
| 1733442000 | 126.64 | -1.99 | -1.55 | 127.98 | 129.61 | 125.5 | 30374 |
| 1733355600 | 128.63 | 1.78 | 1.40 | 125.98 | 128.91 | 125.86 | 37986 |
| 1733269200 | 126.85 | 0.13 | 0.10 | 127.55 | 128.13 | 125 | 44641 |
| 1733182800 | 126.72 | 1.02 | 0.81 | 124.39 | 128.74 | 124.39 | 39232 |
| 1732917840 | 125.7 | 0.57 | 0.46 | 127 | 128.18 | 124.77 | 30520 |
| 1732750800 | 125.13 | -0.77 | -0.61 | 126.2 | 129 | 124.81 | 31833 |
| 1732664400 | 125.9 | -5.76 | -4.37 | 129.91 | 130.06 | 125.78 | 67218 |
| 1732578000 | 131.66 | 4.13 | 3.24 | 130.02 | 134.792 | 129.7109 | 58012 |
| 1732318800 | 127.53 | 4.17 | 3.38 | 124.72 | 127.53 | 124.31 | 58905 |
| 1732232400 | 123.36 | 2.06 | 1.70 | 121.18 | 126 | 121.18 | 52985 |
| 1732146000 | 121.3 | 0.25 | 0.21 | 120.54 | 122.01 | 119.03 | 32845 |
| 1732059600 | 121.05 | -1.71 | -1.39 | 120.85 | 121.97 | 119.88 | 50313 |
| 1731973200 | 122.76 | 2.37 | 1.97 | 120.3 | 123.54 | 120.155 | 53560 |
| 1731714000 | 120.39 | -0.95 | -0.78 | 123.45 | 123.45 | 118.579 | 38884 |
| 1731627600 | 121.34 | -2.39 | -1.93 | 125.18 | 126.37 | 119.64 | 57227 |
| 1731541200 | 123.73 | 1.96 | 1.61 | 123.65 | 127.455 | 122.43 | 48051 |
| 1731454800 | 121.77 | -3.53 | -2.82 | 123.15 | 124.84 | 121.6375 | 49289 |
| 1731368400 | 125.3 | 3.04 | 2.49 | 123.55 | 125.83 | 123.55 | 40494 |
| 1731109200 | 122.26 | -0.15 | -0.12 | 122.32 | 124.075 | 121.28 | 49702 |
| 1731022800 | 122.41 | -0.28 | -0.23 | 121.49 | 124.545 | 120.17 | 53681 |
| 1730936400 | 122.69 | 6.21 | 5.33 | 120 | 126.55 | 120 | 87059 |
| 1730850000 | 116.48 | 6.46 | 5.87 | 108.77 | 117.46 | 108.67 | 69276 |
| 1730763600 | 110.02 | 0.13 | 0.12 | 109.36 | 113.22 | 109.36 | 44667 |
| 1730500800 | 109.89 | 0.43 | 0.39 | 110.96 | 113.58 | 109.26 | 56397 |
| 1730414400 | 109.46 | -3.42 | -3.03 | 112.37 | 112.675 | 108.73 | 110057 |
| 1730328000 | 112.88 | 9.45 | 9.14 | 107.7 | 119.105 | 107.7 | 154153 |
| 1730241600 | 103.43 | -3.55 | -3.32 | 105.06 | 106.67 | 101.69 | 72262 |
| 1730155200 | 106.98 | 2.8 | 2.69 | 105.65 | 107.31 | 105.65 | 68859 |
