Bread Financial Holdings Inc【A1LL34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Bread Financial Holdings Inc (A1LL34)
Bread Financial Holdings Inc (A1LL34) 과거

Bread Financial Holdings Inc (A1LL34)

69.44

-2.26

(-3.15%)

마감 09 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.68	-6.31408526713	74.12	74.12	69.44	142	73.17349823	DR
4	-20.53	-22.8187173502	89.97	90.55	69.44	42	77.84174658	DR
12	-32.46	-31.8547595682	101.9	105.3	69.44	204	92.71048675	DR
26	-8.16	-10.5154639175	77.6	105.3	62.5	295	84.58553952	DR
52	23.14	49.9784017279	46.3	105.3	41.21	447	65.86597867	DR
156	-7.2	-9.39457202505	76.64	105.3	29.43	373	53.59903348	DR
260	-2.52	-3.50194552529	71.96	167.2	29.43	380	77.86294078	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382940	69.44	-2.26	-3.15	71.05	71.05	69.44	13
1741296540	71.7	-1.5	-2.05	73.2	73.2	71.7	5
1741210140	73.2	-5.45	-6.93	74.12	74.12	72.6	278
1740778140	78.65	0	0.00	78.65	78.65	78.65	0
1740691740	78.65	-0.95	-1.19	78.72	78.72	78.65	71
1740605400	79.6	0.54	0.68	79.6	79.6	79.6	6
1740519000	79.06	-1.18	-1.47	78.01	80	78.01	78
1740432540	80.24	-2.38	-2.88	80.24	80.24	80.24	2
1740173400	82.62	2.36	2.94	80.26	82.62	80.26	60
1740087000	80.26	-8.93	-10.01	85.5	85.5	80.26	11
1740000600	89.19	0	0.00	89.19	89.19	89.19	0
1739914200	89.19	0	0.00	89.19	89.19	89.19	0
1739827800	89.19	0	0.00	89.19	89.19	89.19	0
1739568600	89.19	-0.6	-0.67	88.29	89.19	88.29	33
1739482140	89.79	-0.21	-0.23	89.78	89.79	89.78	2
1739395740	90	-0.55	-0.61	90	90	90	3
1739309400	90.55	1.7	1.91	90.55	90.55	90.55	5
1739222940	88.85	-1.63	-1.80	88.85	88.85	88.85	23
1738963800	90.48	-0.51	-0.56	89.97	90.48	89.97	7
1738877340	90.99	3.24	3.69	90.99	90.99	90.99	4
1738790940	87.75	-4.35	-4.72	83.88	88	83.88	66
1738704600	92.1	0	0.00	92.1	92.1	92.1	0
1738618200	92.1	-0.42	-0.45	90	92.1	89.97	37
1738358940	92.52	-2.62	-2.75	91.54	92.52	91.54	56
1738272540	95.14	1.14	1.21	93.78	95.14	93.78	43
1738186140	94	0	0.00	94	94	94	0
1738099740	94	0	0.00	94	94	94	0
1738013340	94	-0.5	-0.53	92.5	94.5	92.5	5802
1737754200	94.5	-1.5	-1.56	89.97	94.5	89.97	31
1737667740	96	0	0.00	96	96	96	21
1737581400	96	8.37	9.55	96	96	95.6	5820
1737495000	87.63	0	0.00	87.63	87.63	87.63	0
1737408600	87.63	-5.02	-5.42	92.24	92.24	87.63	222
1737149400	92.65	0.84	0.91	91.85	92.65	91.85	69
1737062940	91.81	-1.24	-1.33	92.43	92.43	91.81	43
1736976540	93.05	4.31	4.86	92.34	93.05	92.34	218
1736890140	88.74	2.02	2.33	86.72	89.29	86.72	194
1736803740	86.72	-3.25	-3.61	86.72	86.72	86.72	34
1736544540	89.97	-0.3	-0.33	89.97	89.97	89.97	10
1736458140	90.27	0	0.00	90.27	90.27	90.27	0
1736371740	90.27	-1.34	-1.46	90.27	90.27	90.27	4
1736285400	91.61	-3.32	-3.50	92.61	92.61	91.61	65
1736198940	94.93	0.65	0.69	94.93	94.93	94.93	1
1735939740	94.28	-0.01	-0.01	95.58	95.58	94.28	35
1735853400	94.29	0	0.00	94.29	94.29	94.29	0
1735594200	94.29	-1.31	-1.37	95.6	95.6	94.29	171
1735334940	95.6	-0.6	-0.62	96.2	96.2	95.6	25
1735248540	96.2	0	0.00	96.2	96.2	96.2	0
1734989340	96.2	1.79	1.90	94.41	96.2	94.41	28
1734730200	94.41	0.71	0.76	90	95.31	90	227
1734643800	93.7	-1.3	-1.37	95	95	93.7	99
1734557400	95	-3.9	-3.94	105.3	105.3	95	106
1734470940	98.9	0.08	0.08	101.4	101.4	98.2	289
1734384540	98.82	0	0.00	98.82	98.82	98.82	35
1734125340	98.82	0.12	0.12	101.9	101.9	98.82	48
1734039000	98.7	0.4	0.41	98.3	98.7	98.3	18
1733952540	98.3	0.3	0.31	98.3	98.3	98.3	55
1733866140	98	0.8	0.82	97.32	98.3	97.32	35
1733779740	97.2	2.16	2.27	96	97.2	96	154

Bread Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관