Hot Features
프리미엄
Bristow Group Inc (VTOL)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 2.48179120583 | 37.07 | 37.99 | 35.9301 | 115118 | 37.02381649 | CS |
| 4 | 3.92 | 11.5057235104 | 34.07 | 38.93 | 32.45 | 140187 | 36.0848997 | CS |
| 12 | -0.63 | -1.63127912998 | 38.62 | 39.91 | 32.45 | 125302 | 35.97798755 | CS |
| 26 | 0.27 | 0.715800636267 | 37.72 | 41.5 | 31.2 | 116485 | 35.70856998 | CS |
| 52 | 11.39 | 42.8195488722 | 26.6 | 41.5 | 24.33 | 117998 | 31.96799784 | CS |
| 156 | 5.24 | 16 | 32.75 | 41.5 | 20.08 | 104585 | 29.12391704 | CS |
| 260 | 22.77 | 149.605781866 | 15.22 | 41.5 | 12.76 | 120701 | 27.87996219 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 37.99 | 0.48 | 1.28 | 37.65 | 38.1075 | 37.56 | 135115 |
| 1732146000 | 37.51 | -0.01 | -0.03 | 37.39 | 37.805 | 36.72 | 125184 |
| 1732059600 | 37.52 | 0.5 | 1.35 | 36.69 | 37.6 | 36.69 | 69830 |
| 1731973200 | 37.02 | 0.41 | 1.12 | 36.98 | 37.64 | 36.78 | 106206 |
| 1731714000 | 36.61 | -0.15 | -0.41 | 36.55 | 37.25 | 35.9301 | 151478 |
| 1731627600 | 36.76 | -0.05 | -0.14 | 37.07 | 37.21 | 36.165 | 122894 |
| 1731541200 | 36.81 | -0.99 | -2.62 | 37.88 | 38.08 | 36.78 | 118664 |
| 1731454800 | 37.8 | -0.06 | -0.16 | 37.82 | 38.15 | 37.635 | 148552 |
| 1731368400 | 37.86 | 0 | 0.00 | 38.07 | 38.08 | 37.04 | 112019 |
| 1731109200 | 37.86 | -0.19 | -0.50 | 37.9 | 38.23 | 37.02 | 151685 |
| 1731022800 | 38.05 | 0.21 | 0.55 | 37.69 | 38.93 | 37.19 | 228335 |
| 1730936400 | 37.84 | 3.26 | 9.43 | 36.87 | 38.23 | 35.49 | 416295 |
| 1730850000 | 34.58 | 1.09 | 3.25 | 33.299999 | 34.69 | 33.24 | 120654 |
| 1730763600 | 33.49 | 0.89 | 2.73 | 32.68 | 33.99 | 32.57 | 114726 |
| 1730500800 | 32.6 | -0.57 | -1.72 | 33.54 | 33.705 | 32.45 | 153209 |
| 1730414400 | 33.17 | -0.52 | -1.54 | 33.8 | 34.1 | 33.13 | 135874 |
| 1730328000 | 33.69 | -0.38 | -1.12 | 34.02 | 34.9 | 33.6 | 147067 |
| 1730241600 | 34.07 | 0.2 | 0.59 | 33.8 | 34.335 | 33.6 | 139941 |
| 1730155200 | 33.87 | -0.41 | -1.20 | 33.7 | 34.24 | 33.7 | 95805 |
| 1729896000 | 34.28 | 0.13 | 0.38 | 34.49 | 34.86 | 34.23 | 62414 |
| 1729809600 | 34.15 | 0.16 | 0.47 | 34.07 | 34.16 | 33.32 | 82909 |
| 1729723200 | 33.99 | 0.42 | 1.25 | 33.24 | 34.01 | 33.1695 | 120757 |
| 1729636800 | 33.57 | -0.03 | -0.09 | 33.62 | 33.62 | 33.07 | 81040 |
| 1729550400 | 33.6 | -0.04 | -0.12 | 33.93 | 34.07 | 33.5079 | 77602 |
| 1729291200 | 33.64 | -0.87 | -2.52 | 34.36 | 34.39 | 33.455 | 58877 |
| 1729204800 | 34.51 | 0.11 | 0.32 | 34.1 | 34.61 | 33.75 | 51764 |
| 1729118400 | 34.4 | 0.94 | 2.81 | 33.81 | 34.45 | 33.59 | 56213 |
| 1729032000 | 33.46 | -0.77 | -2.25 | 33.68 | 34.02 | 33.06 | 62731 |
| 1728945600 | 34.23 | -0.92 | -2.62 | 34.61 | 34.81 | 34.06 | 44305 |
| 1728686400 | 35.15 | 0.79 | 2.30 | 34.18 | 35.37 | 34.14 | 57557 |
| 1728600000 | 34.36 | -0.27 | -0.78 | 34.41 | 34.69 | 34.09 | 114784 |
| 1728513600 | 34.63 | -0.02 | -0.06 | 34.44 | 35.17 | 34.31 | 72880 |
| 1728427200 | 34.65 | -0.98 | -2.75 | 35.22 | 35.22 | 34.293 | 61086 |
| 1728340800 | 35.63 | -0.31 | -0.86 | 35.86 | 36.22 | 35.48 | 57261 |
| 1728081600 | 35.94 | 0.43 | 1.21 | 36.18 | 36.33 | 35.49 | 68099 |
| 1727995200 | 35.51 | 0.24 | 0.68 | 35.08 | 35.96 | 34.66 | 96013 |
| 1727908800 | 35.27 | -0.1 | -0.28 | 35.55 | 35.96 | 35.015 | 74578 |
| 1727822400 | 35.37 | 0.68 | 1.96 | 34.58 | 35.79 | 34.53 | 95597 |
| 1727736000 | 34.69 | 0.06 | 0.17 | 34.6 | 34.91 | 34.1301 | 143870 |
| 1727476800 | 34.63 | -0.02 | -0.06 | 34.9 | 35.08 | 34.56 | 87480 |
| 1727390400 | 34.65 | -1.29 | -3.59 | 35.46 | 35.74 | 34.62 | 138404 |
| 1727304000 | 35.94 | -1.06 | -2.86 | 36.84 | 36.84 | 35.75 | 65435 |
| 1727217600 | 37 | 0.2 | 0.54 | 37.23 | 37.53 | 36.5 | 66455 |
| 1727131200 | 36.8 | 0.8 | 2.22 | 35.96 | 37.33 | 35.96 | 68775 |
| 1726872000 | 36 | -0.43 | -1.18 | 36.13 | 36.49 | 35.67 | 268321 |
| 1726785600 | 36.43 | 1.27 | 3.61 | 36.33 | 36.64 | 35.65 | 67596 |
| 1726699200 | 35.16 | -0.53 | -1.49 | 35.58 | 36.42 | 35.16 | 78469 |
| 1726612800 | 35.69 | 0.85 | 2.44 | 35.3 | 36.4 | 34.76 | 84041 |
| 1726526400 | 34.84 | 0.85 | 2.50 | 34.48 | 34.98 | 34.148 | 100539 |
| 1726267200 | 33.99 | -0.16 | -0.47 | 34.72 | 34.72 | 33.77 | 112185 |
| 1726180800 | 34.15 | 0.49 | 1.46 | 34.16 | 34.44 | 33.63 | 83349 |
| 1726094400 | 33.66 | -0.16 | -0.47 | 33.56 | 33.91 | 32.8301 | 326076 |
| 1726008000 | 33.82 | -0.43 | -1.26 | 34.45 | 34.45 | 33.46 | 145597 |
| 1725921600 | 34.25 | -2.04 | -5.62 | 36.09 | 36.42 | 34.24 | 109766 |
| 1725662400 | 36.29 | 0.37 | 1.03 | 35.84 | 36.42 | 35.3049 | 158171 |
| 1725576000 | 35.92 | -3.01 | -7.73 | 39.28 | 39.28 | 35.83 | 161787 |
| 1725489600 | 38.93 | -0.25 | -0.64 | 38.9 | 39.65 | 38.79 | 261871 |
| 1725403200 | 39.18 | -0.63 | -1.58 | 39.47 | 39.7 | 38.58 | 298868 |
| 1725057600 | 39.81 | 1.12 | 2.89 | 38.53 | 39.91 | 38.455 | 410591 |
| 1724971200 | 38.69 | 0.33 | 0.86 | 38.62 | 38.97 | 37.9 | 100276 |
| 1724884800 | 38.36 | 0.09 | 0.24 | 38.36 | 38.575 | 37.865 | 100453 |
| 1724798400 | 38.27 | -0.15 | -0.39 | 38.38 | 38.38 | 37.76 | 50395 |
| 1724712000 | 38.42 | 0.39 | 1.03 | 38.79 | 38.95 | 38.13 | 86711 |
| 1724452800 | 38.03 | 1.03 | 2.78 | 37.48 | 38.36 | 37.21 | 76520 |
| 1724366400 | 37 | 0.03 | 0.08 | 37.23 | 37.44 | 36.79 | 45548 |
