BlackRock Institutional Trust Company N.A.【BEFV39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
BlackRock Institutional Trust Company N.A. (BEFV39)
BlackRock Institutional Trust Company N.A. (BEFV39) 과거

BlackRock Institutional Trust Company N.A. (BEFV39)

52.08

-0.51

(-0.97%)

마감 27 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.12	-0.229885057471	52.2	53.92	52.05	1396	52.20566977	DR
4	-0.72	-1.36363636364	52.8	55.95	50.32	2606	52.57039496	DR
12	-0.97	-1.82846371348	53.05	55.95	50.32	5576	52.45264795	DR
26	7.08	15.7333333333	45	55.95	45	8096	50.19506376	DR
52	9.12	21.2290502793	42.96	55.95	37.99	14361	46.60423818	DR
156	4.58	9.64210526316	47.5	55.95	33.88	19973	42.04593311	DR
260	4.35	9.11376492772	47.73	55.95	33.88	23689	43.13164464	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656600	52.08	-0.51	-0.97	53.84	53.84	52.05	80
1732570140	52.59	0.39	0.75	53.76	53.76	52.59	59
1732310940	52.2	-0.2	-0.38	53.92	53.92	52.2	5478
1732224600	52.4	0.25	0.48	52.4	52.4	52.33	44
1732051800	52.15	-0.05	-0.10	52.2	52.2	52.15	3
1731965340	52.2	0.15	0.29	50.32	52.2	50.32	121
1731619800	52.05	0.4	0.77	54.32	54.32	51.99	400
1731533400	51.65	-0.05	-0.10	51.65	51.65	51.65	377
1731446940	51.7	-1.15	-2.18	52.35	52.35	51.7	280
1731360540	52.85	0.58	1.11	52.95	52.95	52.8	3874
1731101400	52.27	-0.43	-0.82	52.56	52.7	52.27	25286
1731014940	52.7	0.55	1.05	52.61	52.7	52.61	232
1730928600	52.15	-1.27	-2.38	52.2	52.2	52.15	20
1730842200	53.42	0.02	0.04	55.95	55.95	53.04	9856
1730755800	53.4	-0.49	-0.91	53.46	53.46	53.35	36
1730496600	53.89	0.94	1.78	55.52	55.52	53.6	635
1730410200	52.95	-0.25	-0.47	55.84	55.84	52.75	21
1730323800	53.2	0.4	0.76	53.27	53.27	52.95	193
1730237340	52.8	-0.4	-0.75	52.8	52.8	52.8	1
1730151000	53.2	0.4	0.76	52.84	53.2	52.84	21
1729891800	52.8	-0.2	-0.38	52.8	52.8	52.8	24
1729805400	53	0	0.00	53	53	53	0
1729719000	53	0	0.00	53	53	53	0
1729632600	53	-0.3	-0.56	53	53	53	10
1729546140	53.3	0.17	0.32	53.53	53.53	53.13	857
1729286940	53.13	0	0.00	53.13	53.13	53.13	0
1729200540	53.13	0.38	0.72	53.13	53.13	53.13	100
1729114140	52.75	0	0.00	52.75	52.75	52.75	0
1729027740	52.75	0	0.00	52.75	52.75	52.75	1
1728941340	52.75	0.3	0.57	52.95	52.95	52.75	126
1728682140	52.45	0	0.00	52.45	52.45	52.45	0
1728595740	52.45	0.31	0.59	52.45	52.45	52.45	4
1728509400	52.14	0.1	0.19	51.98	52.14	51.98	366
1728422940	52.04	0.25	0.48	52.05	52.05	52.04	4
1728336600	51.79	0.18	0.35	51.75	51.95	51.75	470
1728077400	51.61	0	0.00	51.61	51.61	51.61	3
1727991000	51.61	-0.23	-0.44	52.15	52.15	51.61	2530
1727904540	51.84	-0.46	-0.88	51.85	51.85	51.84	18
1727818200	52.3	-0.09	-0.17	52.2	52.3	51.95	9
1727731800	52.39	-0.11	-0.21	52.38	52.39	52.27	4
1727472600	52.5	-0.3	-0.57	52.59	52.65	52.35	10
1727386140	52.8	0.5	0.96	52.53	52.8	52.53	200
1727299740	52.3	0.05	0.10	52.6	52.6	52.3	38
1727213400	52.25	-0.6	-1.14	52.25	52.25	52.25	2
1727127000	52.85	0.9	1.73	52.88	52.88	52.85	130
1726867800	51.95	0	0.00	51.95	51.95	51.95	0
1726781400	51.95	0.21	0.41	51.73	52	51.73	24
1726695000	51.74	-0.01	-0.02	51.43	51.74	51.43	2
1726608600	51.75	-0.55	-1.05	52.3	52.3	51.75	98
1726522200	52.3	0.35	0.67	51.95	52.3	51.95	5
1726263000	51.95	-0.6	-1.14	52.55	52.55	51.95	51
1726176540	52.55	0.44	0.84	52.68	52.68	52.55	504
1726090140	52.11	-0.44	-0.84	52.55	52.55	52.1	174
1726003740	52.55	0.57	1.10	51.98	52.55	51.98	322
1725917400	51.98	0.18	0.35	52.4	52.4	51.98	936
1725658200	51.8	-0.65	-1.24	52.19	52.19	51.74	4439
1725571800	52.45	-0.25	-0.47	52.44	52.45	52.44	231201
1725485400	52.7	-0.1	-0.19	52.7	52.7	52.7	1
1725399000	52.8	-0.81	-1.51	53.05	53.05	52.8	326
1725312600	53.61	-0.24	-0.45	53.77	53.77	53.31	63
1725053400	53.85	1.35	2.57	53.66	53.85	53.49	208
1724967000	52.5	0	0.00	52.5	52.5	52.5	0
1724880600	52.5	0.35	0.67	52.4	52.5	52.37	241
1724794140	52.15	0.3	0.58	51.9	52.15	51.9	603

BlackRock Institutional ...

Laboratory Corp of America

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관