Bluescope Steel Ltd (PK)【BLSFY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Bluescope Steel Ltd (PK) (BLSFY)
Bluescope Steel Ltd (PK) (BLSFY) 과거

Bluescope Steel Ltd (PK) (BLSFY)

79.20

1.80

(2.33%)

마감 05 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.795	1.01396594605	78.405	79.2	77.4	206	77.70810219	DR
4	13.094	19.8075817626	66.106	81.0244	63.79	842	69.83903935	DR
12	9.1	12.9814550642	70.1	81.0244	56.42	962	64.17014728	DR
26	16.55	26.4166001596	62.65	81.0244	56.42	1144	66.61236513	DR
52	7.25	10.0764419736	71.95	81.0244	56.42	955	68.01666717	DR
156	2.2	2.85714285714	77	82.29	49.14	1283	63.11227583	DR
260	51.87	189.79143798	27.33	90.95	27.33	1250	64.29319664	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741126800	79.2	1.8	2.33	79.2	79.2	79.2	265
1741040460	77.4	0	0.00	77.4	77.4	77.4	0
1740781260	77.4	-1.01	-1.28	77.4	77.4	77.4	285
1740694800	78.405	0	0.00	78.405	78.405	78.405	0
1740608400	78.405	-2.62	-3.23	78.405	78.405	78.405	126
1740522000	81.0244	0	0.00	81.0244	81.0244	81.0244	0
1740435600	81.0244	1.75	2.20	81.0244	81.0244	81.0244	314
1740176400	79.2775	1.02	1.31	79.2775	79.2775	79.2775	272
1740090480	78.255	0.64	0.82	78.255	78.255	78.255	161
1740004140	77.615	0	0.00	77.615	77.615	77.615	0
1739917740	77.615	5.66	7.87	77.615	77.615	77.615	316
1739572020	71.95	1.85	2.64	71.95	71.95	71.91	930
1739485740	70.1	0	0.00	70.1	70.1	70.1	0
1739399340	70.1	0	0.00	70.1	70.1	70.1	0
1739312940	70.1	1.1	1.59	68.75	70.1	68.75	463
1739226000	69	-0.4	-0.58	69.5	71.35	69	3671
1738967160	69.4	3.33	5.04	68.8425	69.4	68.564	1314
1738880400	66.069999	-0.45	-0.68	68.34	68.34	63.79	1296
1738794000	66.519999	0.83	1.26	64.319999	66.519999	64.319999	944
1738708080	65.69	-0.89	-1.34	66.105999	66.105999	65.69	852
1738621740	66.58	1.99	3.08	66.58	66.58	66.58	425
1738362000	64.5925	1.15	1.82	64.5925	64.5925	64.5925	150
1738276080	63.44	1.07	1.72	62.83	67.76	62.83	752
1738189620	62.37	0	0.00	62.37	62.37	62.37	0
1738103220	62.37	0	0.00	62.37	62.37	62.37	0
1738016820	62.37	-1.63	-2.55	63.05	63.05	62.37	688
1737757440	64	0	0.00	64	64	64	172
1737671220	64	-2.95	-4.41	63.75	64	63.75	5334
1737584940	66.95	0	0.00	66.95	66.95	66.95	0
1737498540	66.95	1.66	2.54	63.35	66.95	63.35	1486
1737152880	65.29	4.68	7.73	65.29	65.29	65.29	232
1737066420	60.6075	-3.64	-5.67	60.6075	60.6075	60.6075	491
1736979720	64.25	4.25	7.08	64.25	64.25	64.25	531
1736893380	60	0.25	0.41	60	60	60	344
1736806800	59.7525	2.01	3.49	59.7525	59.7525	59.7525	539
1736548140	57.74	0	0.00	57.74	57.74	57.74	0
1736375340	57.74	0	0.00	57.74	57.74	57.74	0
1736288940	57.74	-3.37	-5.51	57.72	57.74	57.72	1882
1736202180	61.11	0	0.00	61.11	61.11	61.11	0
1735942980	61.11	0.46	0.76	57.76	61.11	57.76	736
1735856760	60.65	0	0.00	60.65	60.65	60.65	0
1735683960	60.65	1.39	2.35	60.65	60.65	60.65	390
1735597740	59.26	1.8	3.13	59.6	59.6	56.42	970
1735338000	57.46	-4.22	-6.85	57.46	57.46	57.46	736
1735252020	61.6825	-1.32	-2.09	61.6825	61.6825	61.6825	450
1735078200	63	3.5	5.88	63	63	63	211
1734992400	59.5	0.62	1.05	61	61	59.5	5969
1734733200	58.88	-0.68	-1.14	59.0425	59.0425	58.88	873
1734646800	59.56	-4.34	-6.79	63.96	63.96	59.56	762
1734560940	63.9	-2.3	-3.47	61.8275	63.9	60.62	1564
1734474540	66.2	0	0.00	66.2	66.2	66.2	0
1734388140	66.2	1.67	2.58	66.2	66.2	66.2	541
1734128940	64.5325	-0.12	-0.18	64.5325	64.5325	64.5325	272
1734042480	64.65	-5.45	-7.77	64.65	64.65	64.65	615
1733955600	70.1	0	0.00	70.1	70.1	70.1	0
1733869200	70.1	-1.11	-1.56	70.1	70.1	70.1	415
1733782800	71.2125	3.09	4.53	71.2125	71.2125	71.2125	328
1733523600	68.1275	-0.26	-0.38	68.1275	68.1275	68.1275	267
1733437380	68.39	0	0.00	68.39	68.39	68.39	0

Bluescope Steel (PK)

PENN Entertainment

BetaShares Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관