Brookfield Business Corporation【BBUC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Brookfield Business Corporation (BBUC)
Brookfield Business Corporation (BBUC) 과거

Brookfield Business Corporation (BBUC)

34.27

0.48

( 1.42% )

업데이트: 23:45:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	2.51271313192	33.43	34.9	33.06	19191	34.16064999	CS
4	-1.66	-4.62009462844	35.93	36.68	32.88	17691	34.30787404	CS
12	-2.36	-6.44280644281	36.63	39.58	32.88	18862	36.05388949	CS
26	3.16	10.1575056252	31.11	39.58	27.26	18169	33.87579786	CS
52	2.53	7.97101449275	31.74	39.58	25.12	19510	31.73723139	CS
156	-1.77	-4.91120976693	36.04	44.25	19.42	29265	30.51602845	CS
260	-1.77	-4.91120976693	36.04	44.25	19.42	29265	30.51602845	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738190400	33.79	-0.46	-1.34	34.38	34.38	33.73	13629
1738104000	34.25	-0.24	-0.70	34.81	34.9	34.25	17965
1738017600	34.49	1.08	3.23	33.14	34.84	33.14	46374
1737758400	33.409999	-0.18	-0.54	33.29	33.7	33.29	8681
1737672000	33.59	0.14	0.42	33.43	33.68	33.06	9306
1737585600	33.45	-0.12	-0.36	33.78	33.78	32.96	12969
1737499200	33.57	0.03	0.09	33.56	34.24	33.34	16362
1737412800	33.54	-0.32	-0.95	33.62	33.62	33.159999	3029
1737153600	33.86	-0.01	-0.03	34.23	34.23	33.75	14057
1737067200	33.87	-0.64	-1.85	34.35	34.6	33.86	18231
1736980800	34.51	0.6	1.77	34.41	34.55	34.15	10249
1736894400	33.91	-0.46	-1.34	34.18	34.65	33.87	14051
1736808000	34.37	0.12	0.35	34.26	34.45	34.05	15608
1736548800	34.25	-0.38	-1.10	34.25	34.34	33.299999	27289
1736462400	34.63	-0.09	-0.26	34.54	34.78	34.46	5526
1736376000	34.72	0.03	0.09	34.2	35.09	33.95	17649
1736289600	34.69	0.45	1.31	33.95	34.69	32.88	38090
1736203200	34.24	-1.88	-5.20	36.68	36.68	34.19	38337
1735944000	36.12	0.75	2.12	35.39	36.4	35.39	11982
1735857600	35.37	0.26	0.74	35.93	35.93	35.22	14442
1735684800	35.11	1.92	5.78	33.9	35.46	33.88	14275
1735598400	33.189999	-0.88	-2.58	33.32	33.79	32.93	8549
1735339200	34.07	-0.37	-1.07	34.44	34.68	33.81	10689
1735069200	34.44	0.57	1.68	34	34.47	34	6081
1734993600	33.87	-0.66	-1.91	34.21	34.52	33.75	27884
1734734400	34.53	1.23	3.69	33.28	34.93	33.28	52275
1734648000	33.299999	-1.29	-3.73	34.51	35.2	33.299999	30931
1734561600	34.59	-0.94	-2.65	35.53	36.08	34.51	20877
1734475200	35.53	-1.12	-3.06	36.41	36.41	35.53	10120
1734388800	36.65	-0.08	-0.22	37.15	37.15	36.36	10071
1734129600	36.73	-0.49	-1.32	36.92	36.92	35.99	19953
1734043200	37.22	-1.17	-3.05	38.12	38.2	37.13	20580
1733956800	38.39	-0.05	-0.13	38.48	38.98	38.27	22321
1733870400	38.44	0.06	0.16	38.15	38.44	38	12702
1733784000	38.38	0.41	1.08	38	38.45	37.79	16598
1733524800	37.97	-0.32	-0.84	38.16	38.16	37.49	9462
1733438400	38.29	-0.16	-0.42	38.42	38.44	38.06	3171
1733352000	38.45	-0.3	-0.77	38.38	38.75	38.38	10707
1733265600	38.75	0.22	0.57	38.52	38.76	38.16	6061
1733179200	38.53	-0.63	-1.61	38.7	38.8	38.04	22436
1732920000	39.16	-0.24	-0.61	38.86	39.41	38.43	25234
1732833600	39.4	0.06	0.15	39.03	39.4	38.72	1703
1732747200	39.34	1.3	3.42	37.92	39.58	37.92	23651
1732660800	38.04	-0.62	-1.60	38.16	38.88	38.03	23471
1732574400	38.66	1.79	4.85	36.89	38.66	36.89	103395
1732315200	36.87	0.35	0.96	36.44	37.5	36.44	6940
1732228800	36.52	1.04	2.93	35.42	36.53	35.42	11407
1732142400	35.48	-0.98	-2.69	36.44	36.44	35.08	24489
1732056000	36.46	-0.72	-1.94	37.07	37.07	35.83	27222
1731969600	37.18	-0.06	-0.16	37.93	37.96	37.06	12656
1731710400	37.24	-0.04	-0.11	37.29	37.52	37.13	8922
1731624000	37.28	0.18	0.49	37.25	38.18	37.22	18314
1731537600	37.1	-0.32	-0.86	37.37	37.46	36.69	15303
1731451200	37.42	0.08	0.21	37.68	37.76	36.38	17180
1731364800	37.34	-0.79	-2.07	38.13	38.63	37.03	23796
1731105600	38.13	1.59	4.35	37	38.34	36.76	23549
1731019200	36.54	-0.06	-0.16	36.63	36.8	35.59	18353
1730932800	36.6	1.6	4.57	35.01	37.54	35.01	63235
1730846400	35	0.83	2.43	33.74	35	33.74	10907
1730760000	34.17	0.62	1.85	33.53	34.17	33.31	13274
1730497200	33.549999	0.09	0.27	33.61	33.61	32.99	6008
1730410800	33.46	0.51	1.55	33.25	33.63	32.46	28921
1730324400	32.95	0.12	0.37	32.89	33.68	32.65	7383

Brookfield Business

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관