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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Bluescope Steel Ltd (PK) (BLSFY)

64.5925

1.15

(1.82%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5925	0.92578125	64	67.76	62.37	537	63.04307692	DR
4	6.8325	11.8291204986	57.76	67.76	57.72	1099	62.78923864	DR
12	-7.2975	-10.1509250243	71.89	73.5	56.42	908	63.27729181	DR
26	-7.9175	-10.9191835609	72.51	76.64	56.42	1160	66.23006906	DR
52	-13.6635	-17.4600030669	78.256	78.53	56.42	942	68.33114886	DR
156	0.3225	0.50178932628	64.27	82.29	49.14	1290	62.96606587	DR
260	37.2625	136.342846689	27.33	90.95	27.33	1265	64.18917856	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733350980	68.39	-2.89	-4.05	68.39	68.39	68.39	172
1733264700	71.28	-1.22	-1.68	70.5075	71.28	70.5075	443
1733178180	72.5	3.96	5.78	72.5	72.5	72.5	230
1732919340	68.54	0	0.00	68.54	68.54	68.54	0
1732746540	68.54	-1.82	-2.59	69.7	69.7	68.54	1071
1732660140	70.36	1.57	2.28	72.15	73.5	70.36	372
1732573560	68.79	-0.01	-0.01	68.79	68.79	68.79	368
1732314000	68.8	2.15	3.23	68.8	68.8	68.8	623
1732228140	66.647499	0	0.00	66.647499	66.647499	66.647499	0
1732141740	66.647499	-0.92	-1.37	66.647499	66.647499	66.647499	1459
1732055040	67.57	0	0.00	67.57	67.57	67.57	0
1731968640	67.57	-5.2	-7.15	66.4	67.57	66.4	456
1731709200	72.77	0	0.00	72.77	72.77	72.77	0
1731622800	72.77	0	0.00	72.77	72.77	72.77	0
1731536400	72.77	0	0.00	72.77	72.77	72.77	0
1731450000	72.77	0	0.00	72.77	72.77	72.77	0
1731363600	72.77	0	0.00	72.77	72.77	72.77	0
1731104400	72.77	-3.27	-4.30	71.89	72.97	71.89	843
1731018540	76.04	9.97	15.09	76.04	76.04	76.04	246
1730903400	66.069999	0	0.00	66.069999	66.069999	66.069999	0
1730817000	66.069999	0	0.00	66.069999	66.069999	66.069999	0
1730730600	66.069999	0	0.00	66.069999	66.069999	66.069999	0
1730471400	66.069999	0	0.00	66.069999	66.069999	66.069999	0

Bluescope Steel (PK)

Perpetua Resources

First Trust Morningstar ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관