BlackBerry Ltd【RI1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
BlackBerry Ltd (RI1)
BlackBerry Ltd (RI1) 과거

BlackBerry Ltd (RI1)

5.356

0.038

( 0.71% )

업데이트: 00:15:29

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740086820	5.3499999	-0.29	-5.11	5.502	5.656	5.15	197785
1740000420	5.638	-0.18	-3.09	5.942	5.998	5.596	122790
1739914020	5.8179999	0.52	9.77	5.434	5.95	5.362	72288
1739827620	5.3	-0.13	-2.36	5.3499999	5.408	5.15	23362
1739568420	5.428	-0.2	-3.49	5.718	5.746	5.364	37770
1739482020	5.624	-0.02	-0.35	5.698	5.846	5.46	43461
1739395620	5.644	0.55	10.71	5.0999999	5.644	5.034	37923
1739309220	5.098	-0.23	-4.39	5.47	5.492	5.0519999	48880
1739222820	5.332	0.29	5.67	5.174	5.474	5.1079999	37861
1738963620	5.046	0.06	1.26	5.0599999	5.25	4.9349999	85129
1738877220	4.9829999	0.12	2.38	4.949	5.2939999	4.835	40357
1738790820	4.867	0.4	9.05	4.452	4.907	4.405	23710
1738704420	4.463	0.26	6.19	4.2009999	4.48	4.168	33568
1738618020	4.203	-0.08	-1.89	4.0199999	4.2409999	4.0199999	19283
1738358820	4.284	0.01	0.35	4.227	4.322	4.227	8386
1738272420	4.269	0.08	1.86	4.15	4.339	4.15	12174
1738186020	4.191	-0.04	-0.95	4.2009999	4.297	4.04	15845
1738099620	4.231	0.36	9.33	3.87	4.231	3.843	20670
1738013220	3.87	-0.11	-2.67	3.862	4.05	3.802	11558
1737754020	3.976	0.05	1.38	3.999	4.049	3.916	8060
1737667620	3.922	-0.01	-0.20	3.954	3.954	3.872	1430
1737581220	3.93	0.01	0.26	3.978	3.996	3.904	4849
1737494820	3.92	0.06	1.58	3.652	3.95	3.652	13500
1737408420	3.859	-0.04	-1.05	3.87	3.921	3.65	29679
1737149220	3.9	-0.21	-5.11	4.122	4.191	3.9	13622
1737062820	4.11	0.1	2.52	3.989	4.149	3.919	19707
1736976420	4.009	0.1	2.53	3.922	4.073	3.775	30482
1736890020	3.91	0.06	1.66	3.827	4	3.8	6527
1736803620	3.846	-0.16	-3.99	4.01	4.01	3.778	21419
1736544420	4.006	0.19	4.87	3.931	4.006	3.856	28360
1736458020	3.82	-0.09	-2.23	3.973	3.973	3.784	5925
1736371620	3.907	-0.06	-1.39	3.891	3.971	3.784	22363
1736285220	3.962	0.01	0.33	3.97	4.1769999	3.837	21827
1736198820	3.949	0.41	11.49	3.608	3.969	3.521	120465
1735939620	3.542	-0.18	-4.78	3.689	3.765	3.542	73836
1735853220	3.72	0.05	1.39	3.67	3.9	3.632	7499
1735594020	3.669	-0.08	-2.21	3.711	3.789	3.669	10197
1735334820	3.752	0.13	3.56	3.701	3.849	3.637	34985
1734989220	3.623	0.11	3.07	3.535	3.689	3.489	42206
1734730020	3.515	0.62	21.54	2.951	3.515	2.64	97373
1734643620	2.892	0.01	0.49	2.856	2.95	2.837	19642
1734557220	2.878	-0.16	-5.11	3.051	3.154	2.878	34435
1734470820	3.033	0.08	2.85	2.969	3.088	2.817	46648
1734384420	2.949	0.37	14.30	2.6	3.0299999	2.467	82257
1734125220	2.58	-0.04	-1.53	2.628	2.682	2.577	12182
1734038820	2.62	-0.07	-2.46	2.6309999	2.691	2.559	25672
1733952420	2.686	0.02	0.94	2.685	2.757	2.603	22600
1733866020	2.661	-0.1	-3.52	2.809	2.841	2.657	54663
1733779620	2.758	0.3	12.34	2.478	2.783	2.4369999	79013
1733520420	2.455	0	0.20	2.451	2.5059999	2.412	40829
1733434020	2.45	-0.01	-0.45	2.4209999	2.52	2.41	23830
1733347620	2.461	0.05	2.12	2.3929999	2.519	2.3929999	8692
1733261220	2.41	-0.01	-0.37	2.416	2.46	2.403	2276
1733174820	2.419	-0	-0.04	2.459	2.508	2.386	13358
1732915620	2.42	-0.1	-4.04	2.486	2.496	2.41	16010
1732829220	2.5219999	0.09	3.57	2.511	2.537	2.485	3021
1732742820	2.435	-0.04	-1.42	2.411	2.544	2.411	11268
1732656420	2.47	0.01	0.24	2.486	2.486	2.388	10346
1732570020	2.464	0.21	9.51	2.235	2.464	2.221	25339
1732310820	2.25	0.02	1.12	2.204	2.251	2.204	16361
1732224420	2.225	0.04	1.78	2.169	2.246	2.16	20562

Comp Gobain Tf 1,875% St...

Occidental Petroleum

Societe Generale Effekten

SOYK25 - Abril 2025

PT PP Persero Tbk (PK)

Princeton National Bancorp (CE)

BlackRock Institutional ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관