Bank of the Philippine Islands BPI (PK)【BPHLY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Bank of the Philippine Islands BPI (PK) (BPHLY)
Bank of the Philippine Islands BPI (PK) (BPHLY) 과거

Bank of the Philippine Islands BPI (PK) (BPHLY)

47.35

0.00

(0.00%)

마감 12 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	47.35	47.35	47.35	769	47.35	DR
4	0	0	47.35	47.35	47.35	769	47.35	DR
12	3.35	7.61363636364	44	50.85	42.37	1329	46.7662275	DR
26	5.39	12.8455672069	41.96	50.85	38.15	1369	43.46818211	DR
52	12.95	37.6453488372	34.4	50.85	34.4	874	42.62387059	DR
156	17.25687001	57.3448824224	30.09312999	50.85	24.39960749	905	35.85677038	DR
260	18.98766716	66.9467750312	28.36233284	50.85	16.28044228	1136	30.29911438	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733955600	47.35	0	0.00	47.35	47.35	47.35	0
1733869200	47.35	0	0.00	47.35	47.35	47.35	0
1733782800	47.35	0	0.00	47.35	47.35	47.35	0
1733523600	47.35	4.63	10.84	47.35	47.35	47.35	769
1733437200	42.719	0	0.00	42.719	42.719	42.719	0
1733350800	42.719	0	0.00	42.719	42.719	42.719	0
1733264400	42.719	0	0.00	42.719	42.719	42.719	0
1733178000	42.719	0	0.00	42.719	42.719	42.719	0
1732918800	42.719	0	0.00	42.719	42.719	42.719	0
1732746000	42.719	0	0.00	42.719	42.719	42.719	0
1732659600	42.719	0	0.00	42.719	42.719	42.719	0
1732573200	42.719	0	0.00	42.719	42.719	42.719	0
1732314000	42.719	0	0.00	42.719	42.719	42.719	0
1732227600	42.719	0	0.00	42.719	42.719	42.719	0
1732141200	42.719	0	0.00	42.719	42.719	42.719	0
1732054800	42.719	0	0.00	42.719	42.719	42.719	0
1731968400	42.719	0	0.00	42.719	42.719	42.719	0
1731709200	42.719	0	0.00	42.719	42.719	42.719	0
1731622800	42.719	0	0.00	42.719	42.719	42.719	0
1731536400	42.719	0	0.00	42.719	42.719	42.719	0
1731450000	42.719	0	0.00	42.719	42.719	42.719	0
1731363600	42.719	0	0.00	42.719	42.719	42.719	0
1731104400	42.719	-7.28	-14.56	45.35	45.35	42.37	3650
1731014880	50	0	0.00	50	50	50	0
1730928480	50	0	0.00	50	50	50	0
1730842080	50	0	0.00	50	50	50	0
1730755680	50	0	0.00	50	50	50	0
1730496480	50	0	0.00	50	50	50	0
1730410080	50	0	0.00	50	50	50	0
1730323680	50	0	0.00	50	50	50	0
1730237280	50	2.55	5.37	50	50	50	713
1730150400	47.45	0	0.00	47.45	47.45	47.45	0
1729891200	47.45	0	0.00	47.45	47.45	47.45	0
1729804800	47.45	0	0.00	47.45	47.45	47.45	0
1729718400	47.45	0	0.00	47.45	47.45	47.45	0
1729632000	47.45	0	0.00	47.45	47.45	47.45	0
1729545600	47.45	-1.32	-2.70	47.45	47.45	47.45	232
1729286400	48.7663	-0.49	-1.00	48.7663	48.7663	48.7663	1823
1729200000	49.26	0.77	1.60	49.32	49.32	49.26	5373
1729113900	48.485	0	0.00	48.485	48.485	48.485	0
1729027500	48.485	0	0.00	48.485	48.485	48.485	0
1728941100	48.485	0	0.00	48.485	48.485	48.485	0
1728681900	48.485	-1.02	-2.05	48.485	48.485	48.485	283
1728595560	49.5	-1.35	-2.65	49.5	49.5	49.5	214
1728509220	50.85	0	0.00	50.85	50.85	50.85	0
1728422820	50.85	0	0.00	50.85	50.85	50.85	0
1728336420	50.85	0	0.00	50.85	50.85	50.85	0
1728077220	50.85	3.6	7.62	50.85	50.85	50.85	213
1727990940	47.25	0	0.00	47.25	47.25	47.25	0
1727904540	47.25	0	0.00	47.25	47.25	47.25	0
1727818140	47.25	0.6	1.29	47.25	47.25	47.25	388
1727731380	46.65	-1.69	-3.49	46.65	46.65	46.65	193
1727472600	48.3385	0	0.00	48.3385	48.3385	48.3385	0
1727386200	48.3385	0	0.00	48.3385	48.3385	48.3385	20
1727299620	48.3385	0	0.00	48.3385	48.3385	48.3385	0
1727213220	48.3385	0	0.00	48.3385	48.3385	48.3385	0
1727126820	48.3385	0	0.00	48.3385	48.3385	48.3385	0
1726867620	48.3385	0	0.00	48.3385	48.3385	48.3385	0
1726781220	48.3385	3.33	7.40	48.41	48.41	48.3385	299
1726694460	45.01	0.44	0.99	44	45.01	44	4438
1726608540	44.5687	0	0.00	44.5687	44.5687	44.5687	0
1726522140	44.5687	0	0.00	44.5687	44.5687	44.5687	0
1726262940	44.5687	0	0.00	44.5687	44.5687	44.5687	0
1726176540	44.5687	0	0.00	44.5687	44.5687	44.5687	0

Bank of the Philippine I... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관