BHP Group Limited【BHP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

BHP Group Limited (BHP)

46.50

-0.10

(-0.21%)

마감 05 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.9	-3.92561983471	48.4	48.4	46.1	797	47.50351229	DE
4	-1.3	-2.71966527197	47.8	50.4	46.1	608	48.6088361	DE
12	-4.1	-8.10276679842	50.6	51	46.1	657	48.13566269	DE
26	-0.5	-1.06382978723	47	57	46.1	782	50.22883618	DE
52	-7.5	-13.8888888889	54	57.2	46.1	750	51.48618185	DE
156	-6.9	-12.9213483146	53.4	63.2	46.1	684	52.76154116	DE
260	-6.9	-12.9213483146	53.4	63.2	46.1	684	52.76154116	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741123620	47	0.4	0.86	46.9	47	46.1	583
1741037220	46.6	0.1	0.22	46.4	47.7	46.4	600
1740778020	46.5	-0.9	-1.90	46.4	46.9	46.4	717
1740691620	47.4	-0.5	-1.04	48.2	48.2	47.3	622
1740605220	47.9	-0.4	-0.83	48.1	48.4	47.9	761
1740518820	48.3	-0.7	-1.43	48.4	48.4	48	1286
1740432420	49	-0.4	-0.81	48.7	49.7	48.7	599
1740173220	49.4	-0.6	-1.20	50	50	49.4	700
1740086820	50	0.9	1.83	49.1	50	49.1	553
1740000420	49.1	-0.5	-1.01	48.6	49.1	48.6	301
1739914020	49.6	-0.4	-0.80	49.9	50.4	49.6	813
1739827620	50	0.5	1.01	49.2	50	49.2	600
1739568420	49.5	-0.2	-0.40	50	50.4	49.5	248
1739482020	49.7	1.2	2.47	49.2	49.7	49.1	1018
1739395620	48.5	0	0.00	49	49	48.5	280
1739309220	48.5	-0.7	-1.42	48.5	48.5	48.2	434
1739222820	49.2	0.2	0.41	49.2	49.4	49.2	289
1738963620	49	0.2	0.41	49.4	49.4	48.4	738
1738877220	48.8	0.8	1.67	47.9	49.2	47.9	759
1738790820	48	0.4	0.84	47.9	48	47.9	142
1738704420	47.6	0.1	0.21	47.8	47.8	47.6	706
1738618020	47.5	-0.4	-0.84	46.8	47.8	46.8	785
1738358820	47.9	0.1	0.21	48	48	47.9	65
1738272420	47.8	1	2.14	47.8	47.8	47.4	426
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관