Boyd Gaming Corp【BYD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Boyd Gaming Corp (BYD)

76.65

-1.16

(-1.49%)

마감 02 2월 6:00AM

76.65

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.64	2.18637514998	75.01	78.58	74.952	811809	76.72355932	CS
4	3.65	5	73	78.58	70	893386	74.24844049	CS
12	4.42	6.11934099405	72.23	78.58	70	792866	73.4131	CS
26	15.8	25.9654889071	60.85	78.58	52.755	835407	66.97246443	CS
52	12.36	19.2253849743	64.29	78.58	49.34	912960	62.25515328	CS
156	18.11	30.9361120601	58.54	78.58	46.1	943162	61.2437609	CS
260	45.83	148.702141467	30.82	78.58	6.44	1198251	48.81162801	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	76.65	-1.16	-1.49	77.8	78.17	76.29	1087308
1738280400	77.81	1.11	1.45	77.35	78.58	77.17	916265
1738194000	76.7	-0.43	-0.56	77.13	77.51	76.28	901968
1738107600	77.13	1.06	1.39	76.1	77.29	75.81	840830
1738021200	76.07	0.64	0.85	75.05	76.135	75.05	774944
1737762000	75.43	-0.21	-0.28	75.01	76.02	74.952	625445
1737675600	75.64	0	0.00	75.64	75.64	75.64	0
1737589200	75.64	-0.52	-0.68	76.08	76.7	75.57	1054666
1737502800	76.16	1.27	1.70	75.41	76.5	75.22	843826
1737157200	74.89	0.82	1.11	74.09	76.25	74.05	1002870
1737070800	74.07	0.5	0.68	73.34	74.29	73.26	707573
1736984400	73.57	0.88	1.21	74.31	74.41	72.84	952688
1736898000	72.69	0.86	1.20	72.19	72.99	71.9775	1108549
1736811600	71.83	0.75	1.06	70.6	71.87	70.56	1264783
1736552400	71.08	-0.79	-1.10	71.205	71.37	70	1016553
1736379600	71.87	-0.49	-0.68	72	72.4	71.38	799120
1736293200	72.36	-1.12	-1.52	73.91	74.12	71.95	736806
1736206800	73.48	0.56	0.77	74.575	74.8	73.23	840575
1735947600	72.92	1.09	1.52	73.04	73.155	71.26	741064
1735861200	71.83	-0.71	-0.98	72.87	73.1	71.435	769359
1735688400	72.54	0.45	0.62	72.26	72.67	71.79	785327
1735602000	72.09	-0.32	-0.44	71.74	72.48	70.88	587649
1735342800	72.41	0.26	0.36	71.95	72.49	71.59	520678
1735256400	72.15	0.47	0.66	71.2	72.39	71.11	576272
1735077840	71.68	0.59	0.83	71.11	71.68	70.7	348987
1734997200	71.09	-0.11	-0.15	70.89	71.3	70.33	824678
1734738000	71.2	0.04	0.06	70.925	72.09	70.925	2218665
1734651600	71.16	0.35	0.49	71.67	72.3	70.95	751858
1734565200	70.81	-3.07	-4.16	74.095	74.19	70.7	825889
1734478800	73.88	0.12	0.16	74.625	74.675	72.85	1023490
1734392400	73.76	-1.19	-1.59	74.215	75.13	73.65	665775
1734133200	74.95	0.51	0.69	74.64	75.03	74.174	502983
1734046800	74.44	-1.2	-1.59	75.86	76.01	74.43	542452
1733960400	75.64	0.73	0.97	75.31	75.86	74.95	572455
1733874000	74.91	0.23	0.31	74.8799	75.69	74.12	665103
1733787600	74.68	-0.87	-1.15	75.5625	76.07	74.49	590755
1733528400	75.55	0.72	0.96	76	76.35	75.04	513163
1733442000	74.83	0.11	0.15	74.8643	75.265	74.665	605718
1733355600	74.72	0.71	0.96	74.08	74.9	73.86	442682
1733269200	74.01	-1.04	-1.39	75.25	75.34	73	738846
1733182800	75.05	1.2	1.62	74.12	75.2	74.12	932008
1732917840	73.85	0.75	1.03	73.9	74.55	73.555	483301
1732750800	73.1	0.05	0.07	73.13	73.8987	73.08	490312
1732664400	73.05	0.06	0.08	73.025	73.27	72.44	470397
1732578000	72.99	0.66	0.91	72.84	74.2	72.84	810440
1732318800	72.33	0.81	1.13	71.74	72.52	71.52	1018994
1732232400	71.52	-0.24	-0.33	71.8235	72.1	71.17	804593
1732146000	71.76	0.27	0.38	71.4	71.78	70.62	973778
1732059600	71.49	-0.46	-0.64	71.265	71.93	71.16	629453
1731973200	71.95	-0.48	-0.66	72.43	72.68	71.87	662937
1731714000	72.43	-0.58	-0.79	72.91	73.19	71.44	891844
1731627600	73.01	-0.54	-0.73	73.65	73.76	72.84	1052286
1731541200	73.55	-0.32	-0.43	73.76	74.27	73.2	643284
1731454800	73.87	-0.27	-0.36	74.21	74.37	73.26	749924
1731368400	74.14	0.47	0.64	73.69	74.78	73.69	747894
1731109200	73.67	1.29	1.78	72.145	73.75	72.145	955009
1731022800	72.38	0.77	1.08	71.61	73.3	71.4	894370
1730936400	71.61	2.69	3.90	71.67	73.35	70.89	1308757
1730850000	68.92	0.61	0.89	68.07	68.93	67.64	810504
1730763600	68.31	-0.35	-0.51	68	69.05	68	565423
1730500800	68.66	-0.63	-0.91	69.44	70.085	68.425	738707

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관