Bombardier Inc【BBD.PR.B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bombardier Inc (BBD.PR.B)

15.35

0.08

(0.523903%)

마감 12 4월 5:12AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	15.27	-0.33	-2.12	15.34	15.35	15.27	2885
1744234800	15.6	0.43	2.83	15.17	15.61	15.17	1200
1744148400	15.17	0.17	1.13	15.15	15.17	15.13	1890
1744062000	15	0	0.00	14.61	15.01	14.61	3515
1743802800	15	-0.68	-4.34	15.55	15.55	15	2064
1743716400	15.68	-0.02	-0.13	15.8	15.8	15.56	2700
1743630000	15.7	0.01	0.06	15.75	15.75	15.7	1600
1743543600	15.69	-0.16	-1.01	15.8	15.8	15.69	1021
1743457200	15.85	-0.02	-0.13	15.85	15.85	15.85	111
1743198000	15.87	0.27	1.73	15.87	15.87	15.87	101
1743111600	15.6	0	0.00	15.58	15.6	15.58	805
1743025200	15.6	0.04	0.26	15.75	15.75	15.6	1000
1742938800	15.56	-0.11	-0.70	15.68	15.68	15.53	1820
1742852400	15.67	0.05	0.32	15.69	15.7	15.66	1000
1742593200	15.62	-0.25	-1.58	15.66	15.77	15.62	2200
1742506800	15.87	0.34	2.19	15.54	15.87	15.54	18320
1742420400	15.53	0.02	0.13	15.51	15.53	15.51	1410
1742334000	15.51	-0.09	-0.58	15.6	15.6	15.51	2107
1742247600	15.6	-0.27	-1.70	15.98	15.98	15.6	1696
1741988400	15.87	0	0.00	15.87	15.87	15.87	2
1741902000	15.87	-0.06	-0.38	15.88	15.99	15.87	500
1741815600	15.93	0.5	3.24	15.53	15.93	15.53	900
1741729200	15.43	-0.02	-0.13	15.5	15.8	15.43	3540
1741642800	15.45	-0.23	-1.47	15.69	15.69	15.45	2337
1741387200	15.68	-0.22	-1.38	15.92	15.95	15.68	3245
1741300800	15.9	-0.14	-0.87	16.04	16.04	15.9	610
1741214400	16.04	0.26	1.65	15.72	16.11	15.72	1880
1741128000	15.78	-0.53	-3.25	16.09	16.09	15.59	4985
1741041600	16.309999	-0.08	-0.49	16.309999	16.35	16.079999	2786
1740782400	16.39	-0.18	-1.09	16.579999	16.579999	16.1	3800
1740696000	16.57	-0.03	-0.18	16.66	16.66	16.57	700
1740609600	16.6	-0.15	-0.90	16.75	16.75	16.6	4412
1740523200	16.75	0.04	0.24	16.73	16.77	16.7	4000
1740436800	16.71	0	0.00	16.71	16.71	16.71	25
1740177600	16.71	-0.06	-0.36	16.719999	16.8	16.71	1258
1740091200	16.77	-0.11	-0.65	16.77	16.77	16.77	314
1740004800	16.88	0.17	1.02	16.71	16.88	16.64	900
1739918400	16.71	-0.04	-0.24	16.77	16.78	16.71	296
1739572800	16.75	0	0.00	16.719999	16.75	16.719999	500
1739486400	16.75	0.1	0.60	16.66	16.75	16.649999	1510
1739400000	16.649999	-0.04	-0.24	16.649999	16.649999	16.649999	290
1739313600	16.69	-0.01	-0.06	16.69	16.69	16.629999	600
1739227200	16.7	0.08	0.48	16.68	16.7	16.62	1200
1738968000	16.62	0.01	0.06	16.629999	16.7	16.62	2500
1738881600	16.61	-0.19	-1.13	16.61	16.61	16.61	2100
1738795200	16.8	0	0.00	16.76	16.8	16.739999	1930
1738708800	16.8	0.2	1.20	16.8	16.8	16.8	440
1738622400	16.6	-0.37	-2.18	16.84	16.84	16.59	1475
1738363200	16.97	-0.23	-1.34	16.96	16.97	16.96	310
1738276800	17.2	0.29	1.71	16.96	17.37	16.9	10883
1738190400	16.91	0.23	1.38	16.92	16.92	16.67	1700
1738104000	16.68	-0.27	-1.59	16.95	16.95	16.68	4542
1738017600	16.95	-0.05	-0.29	16.93	16.95	16.93	502
1737758400	17	0	0.00	17	17	17	1300
1737672000	17	-0.01	-0.06	16.95	17	16.94	3322
1737585600	17.01	0.01	0.06	17.04	17.1	17.01	1300
1737499200	17	0.07	0.41	16.93	17	16.93	5133
1737412800	16.93	0.07	0.42	16.99	16.99	16.93	2450
1737153600	16.86	-0.11	-0.65	16.81	16.86	16.7	3300
1737067200	16.97	-0.03	-0.18	16.95	16.97	16.9	612
1736980800	17	-0.01	-0.06	16.94	17	16.92	1466
1736894400	17.01	0.01	0.06	17.03	17.03	16.97	1100
1736808000	17	-0.2	-1.16	17.17	17.17	16.95	4062

FLSmidth and Co AS (PK)

United Corporations

Singapore Airlines

World Val Gbp-d

ZKGC New Energy (PK)

JVCKenwood (PK)

Zeus North American Mining (QB)

Broadstone Net Lease

Brookfield Asset Managem...

Gvt Bnd Usd Acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관