Bayerische Motoren Werke AG【BMW3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Bayerische Motoren Werke AG (BMW3)
Bayerische Motoren Werke AG (BMW3) 과거

Bayerische Motoren Werke AG (BMW3)

73.00

-1.20

( -1.62% )

업데이트: 17:36:08

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3	1.81311018131	71.7	74.9	71.15	8153	72.80836088	DE
4	2.55	3.61958836054	70.45	75.75	70.4	8570	72.49631037	DE
12	2	2.81690140845	71	75.75	61.35	14277	67.74836488	DE
26	-10.5	-12.5748502994	83.5	84.95	61.35	13606	70.42018948	DE
52	-14.1	-16.1882893226	87.1	105.9	61.35	13259	82.35345155	DE
156	-7	-8.75	80	105.9	55.2	55061	80.02712464	DE
260	18.5	33.9449541284	54.5	105.9	30.56	72878	66.977793	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408420	73.849999	1.35	1.86	72.5	74.9	72.15	15785
1737149220	72.5	0.45	0.62	72.3	73.3	71.9	8941
1737062820	72.05	-0.55	-0.76	72.5	73.4	72.05	7026
1736976420	72.599999	1.1	1.54	71.75	73.099999	71.4	3123
1736890020	71.5	0.05	0.07	71.7	73.15	71.15	5890
1736803620	71.45	-0.6	-0.83	72.099999	73	71.15	5621
1736544420	72.05	0.2	0.28	71.3	73.349999	70.4	5371
1736458020	71.849999	0.05	0.07	72.099999	72.2	70.599999	7172
1736371620	71.8	-1.4	-1.91	73.099999	74	71.599999	9379
1736285220	73.2	-0.6	-0.81	74.25	74.5	73.15	6356
1736198820	73.8	2.65	3.72	71.15	75.75	71.15	19722
1735939620	71.15	-0.55	-0.77	71.8	72.349999	71.05	7186
1735853220	71.7	-1.05	-1.44	72.15	72.65	70.8	13239
1735594020	72.75	0.9	1.25	71.8	72.75	71.75	6259
1735334820	71.849999	1.15	1.63	70.45	72.45	70.4	7475
1734989220	70.7	-0.95	-1.33	71.5	72	70.3	8284
1734730020	71.65	0.4	0.56	71.05	71.8	70.05	9903
1734643620	71.25	-0.4	-0.56	71.05	72.3	71.05	7474
1734557220	71.65	-1.25	-1.71	72.8	73.3	71.099999	6046
1734470820	72.9	1.15	1.60	71.65	73.2	71.65	7935
1734384420	71.75	-2.1	-2.84	74.349999	74.7	71.55	15422
1734125220	73.849999	0.8	1.10	73.05	75.2	73.05	16322
1734038820	73.05	1.1	1.53	71.9	73.55	71.9	13068
1733952420	71.95	-2.15	-2.90	74.15	74.599999	71.7	17034
1733866020	74.099999	0.5	0.68	73	74.65	71.599999	18134
1733779620	73.599999	2.15	3.01	71.75	73.95	71.55	28286
1733520420	71.45	2.3	3.33	69.9	71.55	69.8	23833
1733434020	69.15	1.25	1.84	67.55	69.65	67.55	11727
1733347620	67.9	1.35	2.03	66.599999	67.95	66.2	14185
1733261220	66.55	0.65	0.99	66.849999	67.599999	66.05	13854
1733174820	65.9	1.15	1.78	64.05	66.75	63.7	17840
1732915620	64.75	1.05	1.65	63.5	64.849999	63.15	11840
1732829220	63.7	0.5	0.79	63.05	64.3	63.05	10781
1732742820	63.2	-0.4	-0.63	63.4	63.45	62.7	11154
1732656420	63.6	-0.8	-1.24	63.6	64.05	62.9	7606
1732570020	64.4	1.05	1.66	63.75	65	63.2	10377
1732310820	63.35	0.15	0.24	62.9	63.55	62.05	14351
1732224420	63.2	-0.75	-1.17	63.75	63.75	62.2	16756
1732138020	63.95	-1	-1.54	64.8	65	63.3	11011
1732051620	64.95	0.55	0.85	64.4	64.95	63.4	9267
1731965220	64.4	0.75	1.18	63.85	64.95	63.55	18037
1731705960	63.65	0.6	0.95	63.3	63.9	62.8	7369
1731619560	63.05	1.25	2.02	61.75	63.55	61.6	11239
1731533160	61.8	-1.6	-2.52	63.05	63.25	61.35	19572
1731446820	63.4	0.15	0.24	64.2	64.5	63.05	14745
1731360420	63.25	0.25	0.40	63.05	64.349999	62.35	40782
1731101220	63	-1.95	-3.00	65.55	65.55	62.55	27631
1731014760	64.95	0.9	1.41	64.15	65.5	63.75	36413
1730928360	64.05	-3.55	-5.25	67	67	62.45	76307
1730841960	67.599999	0.3	0.45	67.349999	68.2	67.05	11355
1730755560	67.3	-0.6	-0.88	67.8	68.95	67.3	10432
1730496360	67.9	0.35	0.52	67.849999	68.4	67.55	6713
1730409960	67.55	-0.9	-1.31	68.25	68.5	67.15	9797
1730323560	68.45	-0.35	-0.51	68.75	69.3	67.95	18409
1730237160	68.8	-2.4	-3.37	71	71.5	68.55	15402
1730150760	71.2	-0.15	-0.21	71.4	72.2	70.349999	6500
1729888020	71.349999	-0.5	-0.70	72.099999	72.25	71.3	4324
1729801560	71.849999	0.45	0.63	71.05	73.8	71.05	9636
1729715160	71.4	0.6	0.85	71.25	72.2	70.65	4303
1729628760	70.8	0.35	0.50	70.95	71.25	70.349999	2786
1729542360	70.45	-0.8	-1.12	70.8	71.55	70.25	5260

Bayerische Motoren Werke

Ishares Swiss Domestic G...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관