Boliden AB (PK)【BDNNY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Boliden AB (PK) (BDNNY)

60.04

-1.05

(-1.72%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.05	-4.83436360754	63.09	63.2865	59.6552	7581	61.45866742	DR
4	3.505	6.19969930132	56.535	63.5192	56.33	13399	59.6491998	DR
12	-1.948	-3.14254371814	61.988	63.5192	54.44	15972	58.47352827	DR
26	-0.78	-1.28247287077	60.82	68.47	54.44	13501	58.92848835	DR
52	6.318	11.7605450281	53.722	72.514	49.821	12799	57.99201658	DR
156	-20.152	-25.129688747	80.192	108.2	48.66	12326	61.0146619	DR
260	9.524	18.8534325758	50.516	108.2	30.8	9850	61.19663828	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	60.04	-1.05	-1.72	60.05	60.48	59.6552	15741
1738276080	61.09	0.33	0.54	61.22	61.2763	60.82	5854
1738189740	60.76	-0.14	-0.23	60.645	60.8	60.56	8679
1738103280	60.9	-0.89	-1.44	60.83	61.0645	60.24	6344
1738016820	61.79	-0.9	-1.44	61.81	62.239	61.59	10222
1737757440	62.69	0.81	1.30	63.09	63.2865	62.69	6805
1737671220	61.885	-0.39	-0.63	61.72	62.002	61.51	9607
1737584640	62.275	-1.09	-1.72	62.64	62.64	62	10649
1737498540	63.3636	0.91	1.46	62.875	63.5192	62.875	6077
1737152880	62.45	1.17	1.91	61.95	62.93	61.95	8867
1737066420	61.28	0.04	0.06	60.91	61.55	60.91	9693
1736979720	61.244	0.93	1.55	61.27	61.387	61.025	7715
1736893380	60.31	1.86	3.18	60.01	60.4226	59.78	30756
1736806800	58.45	0.82	1.41	57.82	58.45	57.82	13632
1736547720	57.635	-0.33	-0.56	57.616	57.8842	57.3959	15414
1736375340	57.96	-0.1	-0.16	57.436	58.03	57.436	12591
1736288940	58.055	0.08	0.13	58.09	58.415	58	36971
1736202360	57.98	0.92	1.61	57.85	58.57	57.61	22492
1735942980	57.06	0.44	0.78	56.535	57.06	56.33	18818
1735856700	56.62	1.01	1.82	56.56	56.7	56.36	14749
1735683960	55.61	-0.96	-1.70	56.185	56.3843	55.61	19984
1735597740	56.5721	-0.16	-0.28	56.14	56.6	55.758	21020
1735338000	56.73	0.55	0.98	56.298	56.88	56.2536	14943
1735252020	56.18	0.01	0.01	56.25	57.77	55.66	22749
1735078200	56.175	0.02	0.03	54.599	56.513	54.486	10357
1734992400	56.16	0.92	1.67	55.39	56.26	55.13	44689
1734733200	55.24	-0.05	-0.09	54.44	55.97	54.44	32572
1734646800	55.2915	-1.21	-2.14	55.39	55.45	54.99	22674
1734560940	56.5	-2.21	-3.76	58.08	58.38	56.5	13951
1734474360	58.71	-0.93	-1.56	58.47	58.832	58.36	32304
1734388140	59.64	-0.13	-0.22	58.76	59.64	58.636	10277
1734128940	59.77	0.12	0.19	59.15	59.77	59.0165	15470
1734042480	59.655	-0.99	-1.62	60.29	60.29	59.566	7865
1733955900	60.64	-0.1	-0.16	60.48	60.7276	60.31	9445
1733869200	60.74	-0.92	-1.49	60.9	60.9	60.375	10653
1733782800	61.66	1.72	2.87	61.33	61.95	61.19	15422
1733523600	59.9377	-2.57	-4.12	60.05	60.39	59.564	9018
1733437500	62.5105	0.26	0.42	62.54	62.76	62.04	9696
1733350980	62.25	0.79	1.29	61.94	62.56	61.87	10069
1733264700	61.46	1.46	2.43	61.58	61.92	61.46	15212
1733178180	60	0.59	0.99	59.16	60.0067	59.16	17156
1732918200	59.41	0.34	0.58	59.145	59.79	59.145	4836
1732746540	59.07	0.1	0.17	58.92	59.378	58.7	7110
1732660140	58.97	-0.54	-0.91	59.54	59.54	58.338	13349
1732573560	59.51	1.74	3.01	58.95	59.56	58.95	33873
1732314000	57.77	0.02	0.03	57.7	57.98	57.547	10388
1732227900	57.75	0.14	0.25	57.33	57.75	57.11	15016
1732141740	57.606	-0.7	-1.21	57.9	57.9	57.4596	14069
1732054800	58.31	-0.28	-0.48	57.46	58.54	57.46	17020
1731968640	58.59	1.29	2.25	57.46	58.6	57.46	27665
1731709260	57.3	0.3	0.53	57.16	57.865	57.1	21757
1731622800	57	0.12	0.21	56.855	57.3066	56.282	23603
1731536760	56.88	-0.82	-1.42	57.46	57.46	56.8	37771
1731450480	57.7	-2.94	-4.85	58.25	58.25	57.244	10372
1731363600	60.642	-0.78	-1.27	60.97	60.97	60.475	6114
1731104400	61.42	-3.29	-5.08	61.988	61.988	61.15	14047
1731018540	64.709999	3.88	6.38	64.566	65.12	64.566	5386
1730931600	60.83	-3.31	-5.16	60.8	61.33	60.8	3555
1730845680	64.14	0.41	0.64	63.2	64.17	63.2	7724
1730759160	63.7333	0.6	0.96	63.17	63.79	63.1166	14734
1730496420	63.13	1.11	1.79	61.9058	63.13	61.9058	6753

Boliden AB (PK)

Vontobel Financial Produ...

Peyto Exploration and De...

Vanguard Investments Aus...

Invesco S&P 500 ESG UCIT...

Global X ETF ICAV

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관