Boise Cascade LLC【BC0】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Boise Cascade LLC (BC0)
Boise Cascade LLC (BC0) 과거

Boise Cascade LLC (BC0)

91.00

-0.56

( -0.61% )

업데이트: 22:59:36

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.84	-6.03056588187	96.84	96.84	91	20	93.31575758	DE
4	-27.3	-23.0769230769	118.3	118.3	91	75	108.50602086	DE
12	-37.75	-29.3203883495	128.75	128.75	91	52	112.392309	DE
26	-30.65	-25.1952322236	121.65	146.1	91	69	125.20736999	DE
52	-26.2	-22.3549488055	117.2	146.1	91	62	123.13500562	DE
156	-10.6	-10.4330708661	101.6	146.1	84.65	59	118.37408524	DE
260	-10.6	-10.4330708661	101.6	146.1	84.65	59	118.37408524	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642020	92.88	-0.62	-0.66	92.88	92.88	92.88	1
1741382820	93.5	0.9	0.97	93.5	93.5	93.5	1
1741296420	92.6	-0.08	-0.09	92.6	92.6	92.6	5
1741210020	92.68	-0.76	-0.81	92.68	92.68	92.68	10
1741123620	93.44	-6.26	-6.28	96.84	96.84	93.44	82
1741037220	99.7	1.88	1.92	100.1	100.1	99.7	59
1740778020	97.82	0	0.00	97.82	97.82	97.82	0
1740691620	97.82	-1.6	-1.61	98.02	98.02	97.82	27
1740605220	99.42	-3.03	-2.96	101.1	102.4	99.42	62
1740518820	102.45	2.93	2.94	98.56	102.45	98.56	87
1740432420	99.52	-2.48	-2.43	102.75	103.05	99.52	37
1740173220	102	-8.95	-8.07	111.25	111.25	102	145
1740086820	110.95	-2.55	-2.25	113.4	113.4	110.95	30
1740000420	113.5	-1.9	-1.65	116.45	116.45	113.5	246
1739914020	115.4	-1.25	-1.07	115.9	115.9	115.4	37
1739827620	116.65	1.4	1.21	116.65	116.65	116.65	1
1739568420	115.25	0.2	0.17	114.6	115.25	114.6	18
1739482020	115.05	0.6	0.52	114.55	115.05	114.55	92
1739395620	114.45	-6.15	-5.10	118.3	118.3	114.45	402
1739309220	120.6	0	0.00	120.6	120.6	120.6	0
1739222820	120.6	-0.25	-0.21	119.15	120.6	119.15	91
1738963620	120.85	0.85	0.71	120.9	120.9	120.85	5
1738877220	120	0	0.00	120	120	120	0
1738790820	120	-0.25	-0.21	120	120	120	2
1738704420	120.25	-2	-1.64	120.25	120.25	120.25	1
1738618020	122.25	0.9	0.74	122.25	122.25	122.25	1
1738358820	121.35	0	0.00	121.35	121.35	121.35	0
1738272420	121.35	-1.95	-1.58	121.35	121.35	121.35	9
1738186020	123.3	1.3	1.07	123.3	123.3	123.3	8
1738099620	122	0	0.00	122	122	122	0
1738013220	122	0.2	0.16	122	122	122	4
1737754020	121.8	-1.8	-1.46	121.8	121.8	121.8	1
1737667620	123.6	-0.1	-0.08	123.6	123.6	123.6	1
1737581220	123.7	1.7	1.39	123.55	123.7	123.55	13
1737494820	122	0	0.00	122	122	122	0
1737408420	122	0	0.00	122	122	122	0
1737149220	122	0	0.00	122	122	122	0
1737062820	122	0	0.00	122	122	122	0
1736976420	122	2.85	2.39	120.65	122	120.05	55
1736890020	119.15	3.45	2.98	118.4	119.15	118.35	34
1736803620	115.7	1.3	1.14	113.7	115.7	112.8	131
1736544420	114.4	0.3	0.26	114.4	114.4	114.4	42
1736458020	114.1	0	0.00	114.1	114.1	114.1	0
1736371620	114.1	0.15	0.13	114.1	114.1	114.1	1
1736285220	113.95	-1.2	-1.04	116	116	113.95	92
1736198820	115.15	1.6	1.41	115.15	115.15	115.15	42
1735939620	113.55	-1.9	-1.65	113.55	113.55	113.55	1
1735853220	115.45	0.45	0.39	115.45	115.45	115.45	1
1735594020	115	-0.85	-0.73	114.9	115	114.75	57
1735334820	115.85	-2.85	-2.40	118.35	118.35	115.85	17
1734989220	118.7	2	1.71	118.7	118.7	118.7	1
1734730020	116.7	-6.3	-5.12	118.5	118.5	116.7	325
1734643620	123	-4.2	-3.30	121.6	123	121.6	73
1734557220	127.2	-1.55	-1.20	127.2	127.2	127.2	5
1734470820	128.75	-1.25	-0.96	128.75	128.75	128.75	1
1734384420	130	-2.6	-1.96	130.35	130.35	130	79
1734125220	132.6	-4	-2.93	132.6	132.6	132.6	100
1734038820	136.6	0	0.00	136.6	136.6	136.6	0
1733952420	136.6	-2.4	-1.73	136.05	136.6	136.05	232

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관