Hot Features
프리미엄
Brookfield Corporation (BN.PF.J)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1741815600 | 23.86 | 0.06 | 0.25 | 23.8 | 23.86 | 23.76 | 2587 |
| 1741729200 | 23.8 | -0.27 | -1.12 | 24.08 | 24.09 | 23.77 | 12075 |
| 1741642800 | 24.07 | -0.01 | -0.04 | 23.94 | 24.1 | 23.94 | 9525 |
| 1741387200 | 24.08 | 0.02 | 0.08 | 24.1 | 24.1 | 24.08 | 9125 |
| 1741300800 | 24.06 | 0.07 | 0.29 | 24.07 | 24.07 | 24.06 | 267 |
| 1741214400 | 23.99 | 0.09 | 0.38 | 23.91 | 23.99 | 23.9 | 1800 |
| 1741128000 | 23.9 | -0.2 | -0.83 | 24.04 | 24.04 | 23.88 | 2731 |
| 1741041600 | 24.1 | -0.02 | -0.08 | 24.1 | 24.1 | 24.1 | 2045 |
| 1740782400 | 24.12 | 0.03 | 0.12 | 24.12 | 24.12 | 24.12 | 165 |
| 1740696000 | 24.09 | 0.13 | 0.54 | 24.09 | 24.09 | 24.09 | 100 |
| 1740609600 | 23.96 | -0.14 | -0.58 | 24.09 | 24.09 | 23.92 | 3536 |
| 1740523200 | 24.1 | -0.15 | -0.62 | 24.25 | 24.25 | 24.1 | 9560 |
| 1740436800 | 24.25 | 0.1 | 0.41 | 24.21 | 24.32 | 24.21 | 3300 |
| 1740177600 | 24.15 | -0.1 | -0.41 | 24.25 | 24.25 | 24.14 | 2864 |
| 1740091200 | 24.25 | 0.24 | 1.00 | 23.95 | 24.25 | 23.95 | 4182 |
| 1740004800 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24 | 5900 |
| 1739918400 | 24.01 | -0.19 | -0.79 | 24.11 | 24.15 | 24 | 3600 |
| 1739572800 | 24.2 | 0.05 | 0.21 | 24.17 | 24.2 | 24.1 | 12340 |
| 1739486400 | 24.15 | -0.01 | -0.04 | 24.36 | 24.36 | 24.15 | 25525 |
| 1739400000 | 24.16 | -0.15 | -0.62 | 24.17 | 24.27 | 24.16 | 1500 |
| 1739313600 | 24.31 | 0.06 | 0.25 | 24.33 | 24.33 | 24.31 | 1300 |
| 1739227200 | 24.25 | 0.09 | 0.37 | 24.35 | 24.35 | 24.15 | 2120 |
| 1738968000 | 24.16 | -0.09 | -0.37 | 24.41 | 24.41 | 24.16 | 2090 |
| 1738881600 | 24.25 | 0.05 | 0.21 | 24.28 | 24.28 | 24.25 | 1500 |
| 1738795200 | 24.2 | 0.1 | 0.41 | 24.02 | 24.2 | 24.02 | 4550 |
| 1738708800 | 24.1 | 0.14 | 0.58 | 23.86 | 24.1 | 23.86 | 3200 |
| 1738622400 | 23.96 | -0.24 | -0.99 | 24.11 | 24.11 | 23.86 | 4449 |
| 1738363200 | 24.2 | 0.05 | 0.21 | 24.22 | 24.22 | 24.1 | 11243 |
| 1738276800 | 24.15 | 0.2 | 0.84 | 23.99 | 24.15 | 23.99 | 5100 |
| 1738190400 | 23.95 | -0.2 | -0.83 | 23.9 | 23.95 | 23.9 | 940 |
| 1738104000 | 24.15 | -0.12 | -0.49 | 24.3 | 24.3 | 24.15 | 4631 |
| 1738017600 | 24.27 | 0.11 | 0.46 | 24.27 | 24.27 | 24.2 | 1300 |
| 1737758400 | 24.16 | -0.04 | -0.17 | 24.16 | 24.29 | 24.15 | 6161 |
| 1737672000 | 24.2 | 0.02 | 0.08 | 24.24 | 24.24 | 24.2 | 52660 |
| 1737585600 | 24.18 | -0.04 | -0.17 | 24.28 | 24.28 | 24.18 | 5297 |
| 1737499200 | 24.22 | 0.04 | 0.17 | 24.24 | 24.24 | 23.95 | 6720 |
| 1737412800 | 24.18 | 0 | 0.00 | 24.2 | 24.2 | 24.18 | 3601 |
| 1737153600 | 24.18 | 0.17 | 0.71 | 23.92 | 24.18 | 23.92 | 17044 |
| 1737067200 | 24.01 | 0.07 | 0.29 | 23.81 | 24.01 | 23.81 | 3900 |
| 1736980800 | 23.94 | 0.08 | 0.34 | 23.81 | 23.94 | 23.8 | 3410 |
| 1736894400 | 23.86 | 0.06 | 0.25 | 23.8 | 23.86 | 23.8 | 3200 |
| 1736808000 | 23.8 | 0.05 | 0.21 | 23.59 | 23.81 | 23.59 | 5700 |
| 1736548800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 1500 |
| 1736462400 | 23.75 | -0.13 | -0.54 | 23.87 | 23.87 | 23.75 | 600 |
| 1736376000 | 23.88 | -0.02 | -0.08 | 23.9 | 23.9 | 23.8 | 4691 |
| 1736289600 | 23.9 | 0.05 | 0.21 | 23.9 | 23.9 | 23.9 | 1370 |
| 1736203200 | 23.85 | 0.05 | 0.21 | 23.8 | 23.85 | 23.75 | 2901 |
| 1735944000 | 23.8 | 0.05 | 0.21 | 23.8 | 23.8 | 23.8 | 100 |
| 1735857600 | 23.75 | 0.01 | 0.04 | 23.69 | 23.75 | 23.69 | 600 |
| 1735684800 | 23.74 | 0.44 | 1.89 | 23.65 | 23.74 | 23.65 | 5194 |
| 1735598400 | 23.3 | -0.02 | -0.09 | 23.1 | 23.3 | 23.1 | 2090 |
| 1735339200 | 23.32 | -0.11 | -0.47 | 23.38 | 23.45 | 23.32 | 4895 |
| 1735069200 | 23.43 | -0.14 | -0.59 | 23.41 | 23.49 | 23.41 | 1900 |
| 1734993600 | 23.57 | 0.23 | 0.99 | 23.3 | 23.57 | 23.3 | 800 |
| 1734734400 | 23.34 | 0.04 | 0.17 | 23.22 | 23.34 | 23.22 | 3542 |
| 1734648000 | 23.3 | -0.05 | -0.21 | 23.35 | 23.35 | 23.3 | 1650 |
| 1734561600 | 23.35 | 0.21 | 0.91 | 23.5 | 23.5 | 23.34 | 10300 |
| 1734475200 | 23.14 | 0.24 | 1.05 | 23.2 | 23.2 | 23.14 | 4600 |
| 1734388800 | 22.9 | -0.26 | -1.12 | 23.155 | 23.155 | 22.86 | 17300 |
