Bridgemarq Real Estate Services Inc【BRE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Bridgemarq Real Estate Services Inc (BRE)
Bridgemarq Real Estate Services Inc (BRE) 과거

Bridgemarq Real Estate Services Inc (BRE)

15.14

-0.05

(-0.33%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.34	2.2972972973	14.8	15.39	14.8	9481	15.1771773	CS
4	-0.04	-0.263504611331	15.18	15.79	14.4	11088	15.10224537	CS
12	1.45	10.5916727538	13.69	15.79	13.35	9739	14.66837763	CS
26	1.58	11.6519174041	13.56	15.79	11.5	9182	13.690664	CS
52	3.29	27.7637130802	11.85	15.79	11.5	8537	13.45676632	CS
156	-2.21	-12.7377521614	17.35	17.43	11.06	9798	14.03289652	CS
260	0.31	2.09035738368	14.83	18	6.38	11511	13.89954693	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732574400	15.19	-0.06	-0.39	15.06	15.3	15.06	6708
1732315200	15.25	0.04	0.26	15.22	15.36	15.2	9941
1732228800	15.21	0.16	1.06	15.3	15.39	15.07	15553
1732142400	15.05	-0.08	-0.53	15.11	15.25	15	7540
1732056000	15.13	0.25	1.68	14.8	15.22	14.8	7663
1731969600	14.88	0.12	0.81	14.76	14.88	14.61	13625
1731710400	14.76	-0.54	-3.53	15.08	15.08	14.51	27097
1731624000	15.3	-0.33	-2.11	15.79	15.79	15.25	14650
1731537600	15.63	0.53	3.51	15.19	15.67	15.15	44359
1731451200	15.1	0.21	1.41	14.93	15.15	14.93	13920
1731364800	14.89	0.14	0.95	14.82	14.93	14.82	4391
1731105600	14.75	0.08	0.55	14.93	14.93	14.65	2601
1731019200	14.67	0.04	0.27	14.4	14.77	14.4	16474
1730932800	14.63	-0.02	-0.14	14.65	14.65	14.51	4448
1730846400	14.65	-0.03	-0.20	14.43	14.75	14.43	2619
1730760000	14.68	-0.18	-1.21	15.09	15.09	14.64	6476
1730497200	14.86	-0.22	-1.46	15.1	15.16	14.86	7534
1730410800	15.08	-0.02	-0.13	15.04	15.08	14.9	10099
1730324400	15.1	0.14	0.94	15.17	15.17	15.03	2659
1730238000	14.96	-0.22	-1.45	15.18	15.18	14.95	3393
1730151600	15.18	0.06	0.40	15.32	15.32	15.07	10547
1729892400	15.12	0.03	0.20	15.09	15.12	15.05	2775
1729806000	15.09	0.17	1.14	14.98	15.09	14.97	4041
1729719600	14.92	-0.03	-0.20	14.9	14.96	14.9	2776
1729633200	14.95	-0.09	-0.60	15	15	14.9	3877
1729546800	15.04	-0.02	-0.13	15.02	15.05	15	6545
1729287600	15.06	-0.03	-0.20	15.09	15.15	15.04	8156
1729201200	15.09	0.09	0.60	15	15.1	14.92	20138
1729114800	15	0.16	1.08	14.89	15	14.86	26824
1729028400	14.84	0.17	1.16	14.6	14.84	14.55	18286
1728682800	14.67	0.07	0.48	14.65	14.67	14.55	11152
1728596400	14.6	-0.1	-0.68	14.55	14.62	14.55	12539
1728510000	14.7	0	0.00	14.7	14.7	14.7	0
1728423600	14.7	0.08	0.55	14.76	14.76	14.55	14112
1728337200	14.62	0.3	2.09	14.29	14.71	14.29	19540
1728078000	14.32	0.24	1.70	14.1	14.32	14.08	14218
1727991600	14.08	0.07	0.50	14.1	14.1	13.97	4195
1727905200	14.01	0.01	0.07	14.08	14.1	14	2423
1727818800	14	0	0.00	14.07	14.07	13.93	3628
1727730000	14	-0.2	-1.41	14.16	14.19	13.95	12055
1727473200	14.2	0.03	0.21	14.19	14.23	14.05	9334
1727386800	14.17	0.15	1.07	14.18	14.24	14.12	6856
1727300400	14.02	-0.12	-0.85	14.23	14.23	13.9	7611
1727214000	14.14	-0.06	-0.42	14.03	14.14	14.03	4762
1727127600	14.2	0.2	1.43	14	14.2	13.95	6611
1726868400	14	0.15	1.08	13.85	14	13.8	8506
1726782000	13.85	0.1	0.73	13.91	13.91	13.8	13120
1726695600	13.75	-0.03	-0.22	13.51	13.9	13.51	10414
1726609200	13.78	-0.12	-0.86	13.85	13.87	13.71	16186
1726522800	13.9	0.22	1.61	13.82	13.9	13.68	5358
1726263600	13.68	-0.04	-0.29	13.9	13.9	13.6	4621
1726177200	13.72	-0.06	-0.44	13.69	13.87	13.67	9517
1726090800	13.78	0.29	2.15	13.7	13.8	13.7	3454
1726004400	13.49	0	0.00	13.49	13.49	13.49	0
1725918000	13.49	-0.18	-1.32	13.45	13.52	13.35	7419
1725658800	13.67	0.12	0.89	13.62	13.7	13.48	6830
1725572400	13.55	-0.15	-1.09	13.52	13.79	13.5	4036
1725486000	13.7	0.2	1.48	13.55	13.78	13.55	3082
1725399600	13.5	-0.2	-1.46	13.69	13.69	13.5	7812
1725054000	13.7	0.04	0.29	13.66	13.7	13.6	9184
1724967600	13.66	-0.01	-0.07	13.68	13.68	13.45	7548
1724881200	13.67	0.04	0.29	13.55	13.7	13.55	13367
1724794800	13.63	0.06	0.44	13.6	13.64	13.54	11252
1724708400	13.57	0.07	0.52	13.6	13.6	13.51	8066

Bridgemarq Real Estate S...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관