BHP Group Limited【BHP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
BHP Group Limited (BHP)
BHP Group Limited (BHP) 과거

BHP Group Limited (BHP)

47.80

0.90

( 1.92% )

업데이트: 17:04:19

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	47.8	48.1	46.5	747	47.22586345	DE
4	0.7	1.48619957537	47.1	49	46.5	681	47.67951374	DE
12	-4.8	-9.12547528517	52.6	54.4	46.5	792	48.98428365	DE
26	-2.8	-5.53359683794	50.6	57	46.2	780	50.27254464	DE
52	-9.4	-16.4335664336	57.2	57.8	46.2	748	51.91134742	DE
156	-5.6	-10.4868913858	53.4	63.2	46.2	691	52.99108746	DE
260	-5.6	-10.4868913858	53.4	63.2	46.2	691	52.99108746	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186020	46.8	0.2	0.43	46.9	47.3	46.8	337
1738099620	46.6	-0.9	-1.89	47.3	47.3	46.5	904
1738013220	47.5	-0.1	-0.21	47.5	47.5	47.2	1128
1737754020	47.6	0.3	0.63	47.5	48.1	46.7	996
1737667620	47.3	-0.3	-0.63	47.8	47.8	46.8	370
1737581220	47.6	-0.4	-0.83	48.1	48.1	47.4	1660
1737494820	48	-1	-2.04	48.4	48.4	48	688
1737408420	49	0.1	0.20	48.7	49	48.6	771
1737149220	48.9	0.9	1.88	48.8	49	48.2	399
1737062820	48	-0.3	-0.62	48.6	48.6	48	351
1736976420	48.3	-0.4	-0.82	48.4	48.6	47.9	1236
1736890020	48.7	0.6	1.25	48.7	48.7	48.7	168
1736803620	48.1	0.8	1.69	47.9	48.1	47.4	1116
1736544420	47.3	-0.1	-0.21	47.7	47.8	47.3	889
1736458020	47.4	0.5	1.07	46.7	47.4	46.7	81
1736371620	46.9	0	0.00	46.8	47.2	46.5	617
1736285220	46.9	0	0.00	46.9	47	46.6	273
1736198820	46.9	-0.3	-0.64	47.1	47.7	46.5	467
1735939620	47.2	-0.9	-1.87	47.7	47.7	47.1	545
1735853220	48.1	0.7	1.48	47.1	48.1	47.1	618
1735594020	47.4	0.1	0.21	46.9	47.4	46.9	1092
1735334820	47.3	-0.2	-0.42	47.7	47.7	46.9	1398
1734989220	47.5	-0.1	-0.21	47	47.9	47	369
1734730020	47.6	0.2	0.42	46.9	47.6	46.9	593
1734643620	47.4	-0.8	-1.66	47.8	47.9	47.3	1800
1734557220	48.2	-0.4	-0.82	49.3	49.3	48.2	865
1734470820	48.6	-0.4	-0.82	49.2	49.2	48.4	271
1734384420	49	-0.2	-0.41	49.5	49.5	48.6	779
1734125220	49.2	-1	-1.99	49.9	49.9	49.2	613
1734038820	50.2	-0.8	-1.57	50.6	50.8	50.2	120
1733952420	51	0.4	0.79	50.2	51	50.2	758
1733866020	50.6	-0.6	-1.17	50.6	50.6	50.4	419
1733779620	51.2	2.1	4.28	50	51.4	50	4722
1733520420	49.1	-0.2	-0.41	49.6	49.6	49	823
1733434020	49.3	-0.9	-1.79	49.4	49.4	49.3	22
1733347620	50.2	-0.6	-1.18	50.2	50.6	50.2	1029
1733261220	50.8	0.8	1.60	50.6	50.8	49.8	740
1733174820	50	0.3	0.60	50	50.8	50	825
1732915620	49.7	0.8	1.64	49.5	50.2	49.5	379
1732829220	48.9	0.1	0.20	48.9	48.9	48.9	25
1732742820	48.8	0	0.00	48.9	48.9	48.8	589
1732656420	48.8	-1.1	-2.20	49.1	49.1	48.8	1009
1732570020	49.9	0.2	0.40	50.8	50.8	49.9	504
1732310820	49.7	0.1	0.20	49.7	49.7	49.2	1571
1732224420	49.6	-0.1	-0.20	49.6	49.6	48.8	793
1732138020	49.7	0.1	0.20	50.2	50.2	49.7	1035
1732051620	49.6	0	0.00	49.3	49.6	49.3	95
1731965220	49.6	0.4	0.81	48.8	49.7	48.8	636
1731705960	49.2	0	0.00	49.2	49.6	49.1	477
1731619560	49.2	-0.4	-0.81	50	50	48.9	853
1731533160	49.6	0.3	0.61	49.1	50.2	49.1	2037
1731446820	49.3	-1.1	-2.18	50.2	50.2	49.3	493
1731360420	50.4	-1.4	-2.70	51.6	51.6	50.2	1173
1731101220	51.8	-2	-3.72	53.8	54.4	51.8	590
1731014760	53.8	1.8	3.46	52.6	53.8	52.6	436
1730928360	52	0	0.00	52.4	52.4	51.4	214
1730841960	52	0.4	0.78	51.8	52.2	51.6	1319
1730755560	51.6	0	0.00	51.4	51.8	51.4	397
1730496360	51.6	0.6	1.18	51.6	51.6	51.6	12
1730409960	51	-1.2	-2.30	51.6	51.6	51	217
1730323560	52.2	-1	-1.88	52	52.6	52	545

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관