Bombardier Inc【BBD.A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bombardier Inc (BBD.A)

79.26

1.31

(1.68%)

마감 05 3월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11.33	-12.5068992162	90.59	90.89	75.99	19010	82.94265242	CS
4	-8.69	-9.88061398522	87.95	93.75	75.99	19939	84.13813691	CS
12	-25.88	-24.6147993152	105.14	106.32	75	13683	88.21724619	CS
26	-6.74	-7.83720930233	86	113.23	75	14249	94.88419695	CS
52	29.53	59.3806555399	49.73	113.23	49.55	12153	88.9377024	CS
156	77.72	5046.75324675	1.54	113.23	1.2	14730	35.78492278	CS
260	78.07	6560.50420168	1.19	113.23	0.375	69745	5.59513913	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741041600	77.95	-5.44	-6.52	84.36	84.36	77.14	27160
1740782400	83.39	0.47	0.57	82.55	83.39	80.73	14370
1740696000	82.92	-3.71	-4.28	88.08	88.29	82.84	15099
1740609600	86.63	0.51	0.59	86.93	87.66	84.98	14589
1740523200	86.12	-4.69	-5.16	90.59	90.89	83.64	23831
1740436800	90.81	2.19	2.47	88.59	93.75	88.59	22622
1740177600	88.62	-1.37	-1.52	89.86	90.76	87.69	19841
1740091200	89.99	0.1	0.11	90.2	90.2	88.97	9123
1740004800	89.89	1.84	2.09	88.56	90.48	88.4	16098
1739918400	88.05	2.71	3.18	85.2	88.56	85.2	14622
1739572800	85.34	3.51	4.29	81.55	85.34	81.55	13598
1739486400	81.83	-0.43	-0.52	82.68	82.84	81.28	7257
1739400000	82.26	1.72	2.14	80	82.54	79.91	16507
1739313600	80.54	0.17	0.21	78.99	80.88	78.04	10581
1739227200	80.37	-2.07	-2.51	84.99	84.99	79.6	14714
1738968000	82.44	2.86	3.59	80.05	84.26	80.05	31451
1738881600	79.58	-5.98	-6.99	80.49	84.16	79.58	50747
1738795200	85.56	0.01	0.01	86.09	87.67	84.49	28248
1738708800	85.55	3.54	4.32	87.95	87.95	84.72	28385
1738622400	82.01	-3.44	-4.03	78.97	83.54	75	22591
1738363200	85.45	-1.42	-1.63	85.04	89.28	84.24	41154
1738276800	86.87	0.06	0.07	88.97	91.5	86.61	22100
1738190400	86.81	0.45	0.52	86.07	88.16	84	13061
1738104000	86.36	-3.55	-3.95	88.5	89.24	86.17	9753
1738017600	89.91	-1.75	-1.91	89.42	89.91	88	10744
1737758400	91.66	-0.08	-0.09	91.55	91.69	91.43	1334
1737672000	91.74	0.74	0.81	91.3	92.22	90.89	3575
1737585600	91	1.15	1.28	90.4	91	88.99	5335
1737499200	89.85	-4.64	-4.91	92.31	92.31	88	30446
1737412800	94.49	6.37	7.23	88.09	97.2	88.09	18063
1737153600	88.12	-2.02	-2.24	90.49	91.89	87.74	15731
1737067200	90.14	-2.85	-3.06	92.47	93.01	90.14	11514
1736980800	92.99	1.76	1.93	92.72	94.38	91.95	11749
1736894400	91.23	1.74	1.94	89.65	91.5	89.65	5889
1736808000	89.49	-5.22	-5.51	92.14	92.67	89.49	5623
1736548800	94.71	1.42	1.52	93.24	94.71	89.51	11114
1736462400	93.29	-2.06	-2.16	95.02	95.02	92.99	7690
1736376000	95.35	-4.79	-4.78	98.23	98.23	94.79	9265
1736289600	100.14	0.13	0.13	99.62	101.37	99.62	5781
1736203200	100.01	0.07	0.07	100.66	103.21	99.99	14696
1735944000	99.94	3.3	3.41	97.98	100	97.94	3960
1735857600	96.64	-0.59	-0.61	98.16	98.73	96.37	5686
1735684800	97.23	0.41	0.42	96.51	98.13	96.5	7724
1735598400	96.82	-1.21	-1.23	97.08	97.33	94.43	4258
1735339200	98.03	2.25	2.35	97.13	98.21	97.13	5986
1735069200	95.78	-0.34	-0.35	96.04	96.63	95.75	2167
1734993600	96.12	-0.89	-0.92	97.01	97.8	96.01	5811
1734734400	97.01	3.58	3.83	94.01	97.01	93.37	9635
1734648000	93.43	-0.77	-0.82	94.25	95.72	93.43	8335
1734561600	94.2	-3.97	-4.04	98.64	98.64	93.2	13191
1734475200	98.17	-4.87	-4.73	102.99	103.63	97.35	8599
1734388800	103.04	-0.54	-0.52	101.69	103.69	101.04	4642
1734129600	103.58	-0.52	-0.50	104	104.49	102.98	2407
1734043200	104.1	2.71	2.67	100.07	105	100.07	8872
1733956800	101.39	-3.12	-2.99	106.32	106.32	101.3	12215
1733870400	104.51	-0.63	-0.60	105.14	105.65	103.5	6723
1733784000	105.14	-1.79	-1.67	106.98	108.51	104.25	8014
1733524800	106.93	2.72	2.61	105	108.7	104.87	20303
1733438400	104.21	3.3	3.27	99.52	104.76	99.52	19284
1733352000	100.91	0.16	0.16	100.76	100.91	98.71	10200

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관