Burnham Holdings Inc (PK)【BURCA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Burnham Holdings Inc (PK) (BURCA)
Burnham Holdings Inc (PK) (BURCA) 과거

Burnham Holdings Inc (PK) (BURCA)

14.40

0.00

(0.00%)

마감 04 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.43	3.07802433787	13.97	14.4	13.95	630	14.35734127	CS
4	0.05	0.348432055749	14.35	14.88	13.05	8160	13.75792207	CS
12	1	7.46268656716	13.4	14.99	12.9	4971	13.71221176	CS
26	1.4	10.7692307692	13	14.99	12.2	4015	13.29286776	CS
52	2.55	21.5189873418	11.85	15.01	11.5	3276	13.06596823	CS
156	0.89	6.58771280533	13.51	15.01	11.5	2442	13.09739552	CS
260	0.05	0.348432055749	14.35	19.49	8.5	2408	12.68846506	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264940	14.4	0	0.00	14.4	14.4	14.4	0
1733178540	14.4	0	0.00	14.4	14.4	14.4	0
1732919340	14.4	0	0.00	14.4	14.4	14.4	0
1732746540	14.4	0.43	3.08	13.95	14.4	13.95	1135
1732660140	13.97	0.04	0.32	13.97	13.97	13.97	125
1732573560	13.925	0.18	1.27	13.9	13.925	13.9	707
1732314000	13.75	-0.64	-4.46	14.29	14.29	13.75	1028
1732227900	14.3925	0.59	4.29	13.99	14.74	13.99	3599
1732141740	13.8	0.3	2.22	14.28	14.28	13.75	45130
1732054800	13.5	-0.08	-0.57	13.65	13.65	13.5	3740
1731968640	13.578	0.05	0.37	13.5	13.851	13.49	16100
1731709260	13.5275	-0.27	-1.97	13.36	13.53	13.25	45108
1731622800	13.8	-0.21	-1.50	14	14	13.75	2164
1731536760	14.01	-0.54	-3.69	14.87	14.87	14	632
1731450480	14.5464	-0.05	-0.32	14.4	14.5464	13.05	7498
1731363600	14.5925	-0.11	-0.77	14.7	14.7	14.4	1227
1731104400	14.705	0.05	0.38	14.67	14.705	14.67	225
1731018540	14.65	0.05	0.34	14.65	14.65	14.65	100
1730932080	14.5999	0	0.00	14.5999	14.5999	14.5999	0
1730845680	14.5999	0.6	4.29	14.35	14.88	14.35	2041
1730759160	14	-0.1	-0.72	14.2	14.2	14	720
1730496420	14.1018	0.01	0.10	14.01	14.1018	14.01	300
1730409960	14.0875	0	0.00	14.0875	14.0875	14.0875	0
1730323560	14.0875	0	0.00	14.0875	14.0875	14.0875	0
1730237160	14.0875	0	0.00	14.0875	14.0875	14.0875	0
1730150760	14.0875	0	0.00	14.0875	14.0875	14.0875	0
1729891560	14.0875	0	0.00	14.0875	14.0875	14.0875	0
1729805160	14.0875	0.09	0.63	14	14.0875	14	3676
1729718940	14	-0.2	-1.41	14.2	14.2	14	503
1729632000	14.2	0	0.00	14.2	14.2	14.2	0
1729545600	14.2	0.2	1.43	14.15	14.6	14.15	664
1729286400	14	0	0.00	14	14	14	0
1729200000	14	-0.08	-0.53	14	14.15	14	5778
1729113960	14.075	0.57	4.26	13.5	14.075	13.5	3073
1729027620	13.5	0	0.00	13.5	13.5	13.5	0
1728941220	13.5	0.04	0.33	13.5	13.5	13.5	228
1728681900	13.455	0.4	3.10	13.455	13.455	13.455	250
1728595560	13.05	-0.05	-0.38	13.59	13.6	13.05	858
1728508800	13.1	0	0.00	13.1	13.1	13.1	0
1728422400	13.1	0	0.00	13.1	13.1	13.1	0
1728336000	13.1	-0.4	-2.96	13.25	13.25	13.07	2516
1728077220	13.5	0	0.00	13.5	13.5	13.5	6735
1727990760	13.5	-0.11	-0.81	13.6	13.6	13.5	1810
1727904540	13.61	0	0.00	13.61	13.61	13.61	0
1727818140	13.61	-0.39	-2.79	13.61	13.61	13.61	109
1727731200	14	0	0.00	14	14	14	0
1727472000	14	0	0.00	13.5	14	13.5	2794
1727386200	14	0	0.00	14	14	14	927
1727299200	14	1.02	7.86	13	14.99	13	27748
1727212800	12.98	-0.12	-0.92	13	13.198	12.98	4376
1727126940	13.1	-0.18	-1.32	13.4	13.4	13.1	1485
1726867200	13.275	-0.33	-2.39	13.1	13.275	13.1	2320
1726781220	13.6	0	0.00	13.6	13.6	13.6	101
1726694460	13.6	0	0.00	13.6	13.6	13.6	218
1726608240	13.6	0.56	4.26	13.1	13.6	13.0595	2600
1726521720	13.044	0.14	1.12	13.05	13.05	13.044	273
1726262940	12.9	-0.1	-0.77	13	13.03	12.9	11240
1726176540	13	-0.4	-2.99	13.5	13.5	13	1412
1726090140	13.4	0.15	1.13	13.4	13.4	13.4	500
1726003560	13.25	0	0.00	13.25	13.25	13.25	0
1725917160	13.25	0.5	3.92	13	13.25	13	1526
1725658020	12.75	-0.25	-1.92	13.47	13.5	12.75	4078
1725571440	13	0	0.00	13	13	13	0
1725485040	13	-0.01	-0.08	13.01	13.01	13	1000

BNP Paribas Issuance

iShares MSCI USA ESG Scr...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관