Brookfield Asset Management Ltd【BAM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Brookfield Asset Management Ltd (BAM)
Brookfield Asset Management Ltd (BAM) 과거

Brookfield Asset Management Ltd (BAM)

85.50

-0.76

(-0.88%)

마감 21 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.18	7.79122541604	79.32	87.13	79.32	1334792	84.96805751	CS
4	3.87	4.74090407938	81.63	90.24	77.93	955963	83.99025778	CS
12	5.26	6.55533399801	80.24	90.24	71	836710	81.28237457	CS
26	30.08	54.2764345002	55.42	90.24	52.97	1012814	71.81968706	CS
52	30.77	56.2214507583	54.73	90.24	51.14	1046180	62.86064732	CS
156	27.22	46.7055593686	58.28	90.24	36.65	696124	54.11567391	CS
260	27.22	46.7055593686	58.28	90.24	36.65	417228	54.11567391	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740091200	85.5	-0.76	-0.88	86.4	87.13	84.34	1512529
1740004800	86.26	0.09	0.10	85.63	86.84	84.52	1427292
1739918400	86.17	1.39	1.64	85.14	86.33	84.97	1520598
1739572800	84.78	3.13	3.83	82.86	84.84	82.47	1361898
1739486400	81.65	2.91	3.70	79.32	81.92	79.32	1029378
1739400000	78.74	-0.77	-0.97	79.26	79.63	77.93	1446398
1739313600	79.51	-2.92	-3.54	81.82	81.82	79.12	1367971
1739227200	82.43	-0.29	-0.35	83.27	83.9	81.94	902287
1738968000	82.72	-0.05	-0.06	83.07	83.83	82.63	652619
1738881600	82.77	0.15	0.18	83.23	83.94	82.21	875641
1738795200	82.62	0.82	1.00	81.95	82.89	80.3	724483
1738708800	81.8	-3.03	-3.57	84.73	84.73	81.78	946067
1738622400	84.83	-2.15	-2.47	84.09	85.62	83.6	782853
1738363200	86.98	-1.04	-1.18	88.34	88.8	86.47	1017143
1738276800	88.02	-0.49	-0.55	89.87	90.24	87.76	867892
1738190400	88.51	0.59	0.67	88.21	88.67	87.73	434211
1738104000	87.92	2.56	3.00	85.23	88.21	84.67	832159
1738017600	85.36	-0.63	-0.73	84.55	85.45	83.68	660990
1737758400	85.99	2.16	2.58	83.8	86.18	83.68	809717
1737672000	83.83	1.68	2.05	81.63	83.89	81.63	503707
1737585600	82.15	0.62	0.76	82	82.29	81.55	433932
1737499200	81.53	1.57	1.96	80.2	81.76	80.2	360858
1737412800	79.96	-0.4	-0.50	80.48	81.11	79.2	172356
1737153600	80.36	1.08	1.36	79.88	80.65	79.61	444143
1737067200	79.28	1.69	2.18	77.62	79.47	77.37	467996
1736980800	77.59	1.57	2.07	77.78	78.65	76.91	515965
1736894400	76.02	1.27	1.70	74.99	76.22	74.73	988692
1736808000	74.75	-0.4	-0.53	73.79	74.77	71	834318
1736548800	75.15	-4.47	-5.61	79.16	79.16	75.11	842032
1736462400	79.62	-0.46	-0.57	80.1	80.63	79.31	157309
1736376000	80.08	2.57	3.32	77.44	80.2	77.25	607157
1736289600	77.51	-1.08	-1.37	78.93	79.97	76.74	610587
1736203200	78.59	-0.43	-0.54	79.38	79.38	77.3	806505
1735944000	79.02	0.69	0.88	78.6	79.56	78.2	800404
1735857600	78.33	0.37	0.47	78.17	79.37	77.64	397328
1735684800	77.96	-0.37	-0.47	78.75	78.8	77.89	289580
1735598400	78.33	-0.5	-0.63	77.94	78.73	77.07	355545
1735339200	78.83	-0.94	-1.18	78.72	79.25	78.27	401993
1735069200	79.77	1.09	1.39	78.62	79.77	78.21	183827
1734993600	78.68	0.43	0.55	77.95	78.81	77.47	354137
1734734400	78.25	0.2	0.26	77.68	78.94	76.78	2817569
1734648000	78.05	0.37	0.48	79.23	79.56	77.86	706571
1734561600	77.68	-5.13	-6.19	82.67	82.9	77.56	937567
1734475200	82.81	-0.86	-1.03	83.03	83.91	82.33	595148
1734388800	83.67	1.93	2.36	82	83.96	82	540595
1734129600	81.74	-0.45	-0.55	81.98	82.33	81.49	437842
1734043200	82.19	-1.52	-1.82	83.4	83.91	81.88	528164
1733956800	83.71	2.53	3.12	81.95	84.17	81.69	834044
1733870400	81.18	-0.2	-0.25	81.24	81.94	80.95	469287
1733784000	81.38	-0.07	-0.09	81.42	82.5	80.86	707468
1733524800	81.45	0.39	0.48	81.4	81.98	80.95	685990
1733438400	81.06	0.18	0.22	80.1	81.66	80.08	520903
1733352000	80.88	0.23	0.29	81.01	81.51	80.32	480513
1733265600	80.65	0.47	0.59	79.9	81.34	79.9	1982130
1733179200	80.18	-0.13	-0.16	80.61	81.22	79.23	5911079
1732920000	80.31	-0.24	-0.30	80	80.73	79.96	361313
1732833600	80.55	0.23	0.29	80.24	81.02	80.24	151589
1732747200	80.32	-1.02	-1.25	81.45	81.84	79.8	561217
1732660800	81.34	2.92	3.72	78.63	81.7	78.6	2569597
1732574400	78.42	0.92	1.19	80.38	80.38	78.27	7545669
1732315200	77.5	-0.14	-0.18	77.69	78.17	77.31	882255
1732228800	77.64	0.74	0.96	76.9	77.89	76.37	703983

Brookfield Asset Managem...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관