Hot Features
프리미엄
Brookfield Global Infrastructure Securities Income Fund (BGI.UN)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739313600 | 4.94 | -0.01 | -0.20 | 5 | 5 | 4.93 | 9081 |
| 1739227200 | 4.95 | 0.01 | 0.20 | 5.01 | 5.01 | 4.95 | 4210 |
| 1738968000 | 4.94 | -0.05 | -1.00 | 4.99 | 5 | 4.94 | 4598 |
| 1738881600 | 4.99 | 0.08 | 1.63 | 4.96 | 5.01 | 4.96 | 5573 |
| 1738795200 | 4.91 | 0.01 | 0.20 | 4.95 | 4.96 | 4.9 | 20843 |
| 1738708800 | 4.9 | 0.13 | 2.73 | 5.01 | 5.01 | 4.88 | 13900 |
| 1738622400 | 4.7699999 | -0.09 | -1.85 | 4.78 | 4.9 | 4.58 | 50326 |
| 1738363200 | 4.86 | -0.08 | -1.62 | 4.93 | 4.93 | 4.86 | 32974 |
| 1738276800 | 4.94 | 0 | 0.00 | 5.01 | 5.01 | 4.93 | 15900 |
| 1738190400 | 4.94 | 0.03 | 0.61 | 4.91 | 5 | 4.91 | 3050 |
| 1738104000 | 4.91 | -0.01 | -0.20 | 4.92 | 4.94 | 4.91 | 2100 |
| 1738017600 | 4.92 | -0.12 | -2.38 | 4.9 | 4.98 | 4.9 | 23991 |
| 1737758400 | 5.04 | -0.01 | -0.20 | 5.09 | 5.09 | 5.04 | 11180 |
| 1737672000 | 5.05 | 0.09 | 1.81 | 4.98 | 5.12 | 4.98 | 15517 |
| 1737585600 | 4.96 | -0.09 | -1.78 | 5.03 | 5.03 | 4.95 | 23750 |
| 1737499200 | 5.05 | 0.04 | 0.80 | 4.97 | 5.05 | 4.94 | 8400 |
| 1737412800 | 5.01 | 0.06 | 1.21 | 5.0199999 | 5.0199999 | 4.96 | 10770 |
| 1737153600 | 4.95 | -0.02 | -0.40 | 4.97 | 5 | 4.95 | 19172 |
| 1737067200 | 4.97 | 0.18 | 3.76 | 4.87 | 5.0199999 | 4.84 | 42101 |
| 1736980800 | 4.79 | 0.03 | 0.63 | 4.89 | 4.89 | 4.7699999 | 21206 |
| 1736894400 | 4.76 | -0.08 | -1.65 | 4.76 | 4.8 | 4.76 | 39315 |
| 1736808000 | 4.84 | 0.01 | 0.21 | 4.97 | 4.97 | 4.8 | 24111 |
| 1736548800 | 4.83 | -0.16 | -3.21 | 4.96 | 4.96 | 4.75 | 34729 |
| 1736462400 | 4.99 | 0.04 | 0.81 | 5 | 5 | 4.99 | 5600 |
| 1736376000 | 4.95 | 0.02 | 0.41 | 4.95 | 4.99 | 4.95 | 7222 |
| 1736289600 | 4.93 | 0.01 | 0.20 | 4.92 | 5 | 4.92 | 11605 |
| 1736203200 | 4.92 | -0.05 | -1.01 | 4.97 | 5.0199999 | 4.9 | 34957 |
| 1735944000 | 4.97 | -0.04 | -0.80 | 5 | 5 | 4.97 | 19119 |
| 1735857600 | 5.01 | -0.08 | -1.57 | 5.0199999 | 5.05 | 5 | 29384 |
| 1735684800 | 5.09 | -0.12 | -2.30 | 5.03 | 5.09 | 5.01 | 20182 |
| 1735598400 | 5.21 | 0.02 | 0.39 | 5.19 | 5.38 | 5.1 | 56702 |
| 1735339200 | 5.19 | 0.09 | 1.76 | 5.1 | 5.2 | 5.1 | 16210 |
| 1735069200 | 5.1 | 0 | 0.00 | 5 | 5.15 | 5 | 5937 |
| 1734993600 | 5.1 | 0.05 | 0.99 | 5.19 | 5.19 | 5.04 | 16676 |
| 1734734400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 14140 |
| 1734648000 | 5.05 | -0.04 | -0.79 | 5.0199999 | 5.07 | 5.0199999 | 9750 |
| 1734561600 | 5.09 | -0.02 | -0.39 | 5.08 | 5.12 | 5 | 11800 |
| 1734475200 | 5.11 | 0 | 0.00 | 5.14 | 5.14 | 5.0599999 | 12280 |
| 1734388800 | 5.11 | 0.06 | 1.19 | 5.09 | 5.12 | 5.0199999 | 31858 |
| 1734129600 | 5.05 | 0.01 | 0.20 | 5.01 | 5.1 | 5.01 | 14515 |
| 1734043200 | 5.04 | 0.03 | 0.60 | 5.03 | 5.04 | 5 | 7987 |
| 1733956800 | 5.01 | 0.01 | 0.20 | 5.03 | 5.03 | 5.01 | 5076 |
| 1733870400 | 5 | -0.04 | -0.79 | 5.01 | 5.03 | 5 | 18460 |
| 1733784000 | 5.04 | 0.01 | 0.20 | 5.05 | 5.05 | 5 | 8900 |
| 1733524800 | 5.03 | 0.03 | 0.60 | 5 | 5.05 | 5 | 12400 |
| 1733438400 | 5 | -0.01 | -0.20 | 5.05 | 5.0599999 | 5 | 21536 |
| 1733352000 | 5.01 | -0.04 | -0.79 | 5.0199999 | 5.05 | 5.01 | 16789 |
| 1733265600 | 5.05 | -0.02 | -0.39 | 5.08 | 5.08 | 5.01 | 12179 |
| 1733179200 | 5.07 | 0.04 | 0.80 | 5.01 | 5.07 | 5.01 | 16801 |
| 1732920000 | 5.03 | -0.04 | -0.79 | 5.05 | 5.05 | 5.0199999 | 4523 |
| 1732833600 | 5.07 | 0.01 | 0.20 | 5.05 | 5.07 | 5 | 11171 |
| 1732747200 | 5.0599999 | 0.02 | 0.40 | 5.03 | 5.0599999 | 5 | 11100 |
| 1732660800 | 5.04 | 0.04 | 0.80 | 5.03 | 5.05 | 4.98 | 16033 |
| 1732574400 | 5 | -0.02 | -0.40 | 5.05 | 5.05 | 4.99 | 23548 |
| 1732315200 | 5.0199999 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5 | 8276 |
| 1732228800 | 5 | 0 | 0.00 | 5.03 | 5.03 | 5 | 15450 |
| 1732142400 | 5 | -0.02 | -0.40 | 5.04 | 5.07 | 5 | 13900 |
| 1732056000 | 5.0199999 | 0.03 | 0.60 | 4.96 | 5.05 | 4.95 | 9654 |
| 1731969600 | 4.99 | -0.03 | -0.60 | 5.05 | 5.07 | 4.99 | 11030 |
| 1731710400 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.07 | 4.95 | 20284 |
| 1731624000 | 5.01 | -0.06 | -1.18 | 5.0199999 | 5.05 | 5 | 12802 |
| 1731537600 | 5.07 | -0.08 | -1.55 | 5.19 | 5.19 | 5.04 | 21157 |
| 1731451200 | 5.15 | -0.13 | -2.46 | 5.29 | 5.29 | 5 | 48817 |
