BBB Foods Inc【TBBB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BBB Foods Inc (TBBB)

29.89

-4.27

(-12.50%)

마감 27 11월 6:00AM

29.85

-0.04

(-0.13%)

시간외 거래: 9:42AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.7	-5.3882725832	31.55	34.74	29.79	684789	33.52781932	CS
4	-4.37	-12.7703097604	34.22	35.22	29.79	677056	32.63919927	CS
12	-1.575	-5.01193317422	31.425	35.22	28.03	671302	31.61823436	CS
26	1.24	4.33414889899	28.61	35.22	21.34	703465	28.28500876	CS
52	10.35	53.0769230769	19.5	35.22	18.71	814927	25.5493613	CS
156	10.35	53.0769230769	19.5	35.22	18.71	814927	25.5493613	CS
260	10.35	53.0769230769	19.5	35.22	18.71	814927	25.5493613	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664400	29.89	-4.27	-12.50	32.14	32.299999	29.4	2051882
1732578000	34.16	0.09	0.26	34.54	34.75	33.71	876567
1732318800	34.07	0.67	2.01	33.69	34.09	33.259999	762846
1732232400	33.4	0.62	1.89	32.84	33.61	32.27	671127
1732146000	32.78	0.05	0.15	32.78	33.02	31.94	436614
1732059600	32.729999	0.62	1.93	31.59	33.03	31.09	695139
1731973200	32.11	-0.07	-0.22	32.11	33.009999	31.67	781322
1731714000	32.18	0.27	0.85	31.91	32.47	31.57	216074
1731627600	31.91	-1.05	-3.19	32.939999	33.3177	31.8	450455
1731541200	32.96	0.07	0.21	33.049999	33.58	32.7	520233
1731454800	32.89	-0.4	-1.20	33.1	33.47	32.54	729932
1731368400	33.29	-0.1	-0.30	33.69	33.69	32.909999	585909
1731109200	33.39	0.83	2.55	32.58	33.59	32.43	482323
1731022800	32.56	0.63	1.97	32.4	33	32	634285
1730936400	31.93	-0.27	-0.84	31.98	32.5754	30.65	1239017
1730850000	32.2	0.2	0.63	32.07	32.549999	32.02	529419
1730763600	32	0.18	0.57	31.82	32.4199	31.62	590327
1730500800	31.82	-0.12	-0.38	32.08	32.125	31.58	750546
1730414400	31.94	-0.06	-0.19	32.09	32.57	31.65	1088242
1730328000	32	-0.86	-2.62	32.7	33.39	31.76	852620
1730241600	32.86	-1.36	-3.97	34.22	35.22	32.86	701038
1730155200	34.22	-0.03	-0.09	34.51	34.8	34.18	477814
1729896000	34.25	1.03	3.10	33.34	34.34	33.24	743362
1729809600	33.22	0.86	2.66	32.57	33.52	32.36	785162
1729723200	32.36	-1.04	-3.11	33.08	33.32	31.91	732319
1729636800	33.4	0.28	0.85	32.659999	33.53	32.598799	373330
1729550400	33.119999	-0.1	-0.30	33.259999	33.57	32.8279	566884
1729291200	33.22	0.1	0.30	33.31	33.59	32.71	812816
1729204800	33.119999	0.03	0.09	33	33.33	32.64	658283
1729118400	33.09	-0.13	-0.39	33.8	33.8	32.58	486474
1729032000	33.22	1.48	4.66	31.79	34.16	31.79	843839
1728945600	31.74	-1.1	-3.35	32.89	32.909999	31.5	379042
1728686400	32.84	0.87	2.72	32.04	32.99	31.845	1029791
1728600000	31.97	0.97	3.13	30.75	32.174999	30.72	582840
1728513600	31	-0.33	-1.05	31.46	31.74	30.84	522149
1728427200	31.33	0.7	2.29	30.57	31.34	30.12	668607
1728340800	30.63	-0.1	-0.33	30.75	31.24	30.58	846278
1728081600	30.73	0.8	2.67	30.4	31.325	30.175	716583
1727995200	29.93	0.18	0.61	29.86	30.06	29.65	310168
1727908800	29.75	-0.28	-0.93	29.85	30.075	29.35	550753
1727822400	30.03	0.03	0.10	30.07	30.66	29.84	269574
1727736000	30	0	0.00	29.64	30	29.21	500828
1727476800	30	0.1	0.33	29.85	30.21	29.825	512135
1727390400	29.9	-1.65	-5.23	31.74	31.74	29.81	1312107
1727304000	31.55	0.24	0.77	31.4	32.11	31.09	792095
1727217600	31.31	-0.33	-1.04	31.65	31.91	31	381352
1727131200	31.64	0.27	0.86	31.35	32.34	31.225	359439
1726872000	31.37	-1.14	-3.51	32.42	32.445	31.245	618244
1726785600	32.509999	2.04	6.70	31.11	32.799999	30.59	896132
1726699200	30.47	-0.04	-0.13	30.51	30.96	30.13	461656
1726612800	30.51	-0.77	-2.46	31.5	31.5	30.15	379411
1726526400	31.28	0.6	1.96	30.66	31.42	30.5	510100
1726267200	30.68	0.65	2.16	29.96	31.35	29.96	903041
1726180800	30.03	0.93	3.20	29.36	30.085	29.26	826962
1726094400	29.1	0.9	3.19	28.07	29.13	28.03	459207
1726008000	28.2	-0.78	-2.69	29.18	29.4	28.05	1050314
1725921600	28.98	0.32	1.12	29.07	29.225	28.56	1275922
1725662400	28.66	-0.7	-2.38	29.46	29.505	28.32	916429
1725576000	29.36	-0.21	-0.71	29.49	29.72	29.23	688015
1725489600	29.57	-0.35	-1.17	29.44	29.82	28.865	1244585
1725403200	29.92	-1.86	-5.85	31.15	31.52	29.84	452030
1725057600	31.78	-0.15	-0.47	31.93	32.159999	31.47	316563
1724971200	31.93	-0.04	-0.13	32.04	32.819899	31.56	376081
1724884800	31.97	-1.03	-3.12	32.9	33.1171	31.47	899212
1724798400	33	0.65	2.01	32.35	33.159999	32.28	488140

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관