BlackRock Institutional Trust Company N.A.【BEMV39】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
BlackRock Institutional Trust Company N.A. (BEMV39)
BlackRock Institutional Trust Company N.A. (BEMV39) 과거

BlackRock Institutional Trust Company N.A. (BEMV39)

57.66

0.54

(0.95%)

마감 24 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	57.66	0	0	0	DR
4	-0.48	-0.825593395253	58.14	60.12	56.88	276	58.04660969	DR
12	0.76	1.33567662566	56.9	60.6	55.44	299	57.94571644	DR
26	7.91	15.8994974874	49.75	60.6	49.1	567	55.05595087	DR
52	11.74	25.5662020906	45.92	60.6	43.92	478	51.81988141	DR
156	-2.08	-3.4817542685	59.74	60.6	42.34	2219	46.9794608	DR
260	2.2	3.96682293545	55.46	60.6	42.34	1869	47.02331522	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	57.66	0.54	0.95	57.66	57.66	57.66	1
1732224600	57.12	0	0.00	57.12	57.12	57.12	0
1732051800	57.12	0	0.00	57.12	57.12	57.12	0
1731965400	57.12	0	0.00	57.12	57.12	57.12	0
1731619800	57.12	-0.66	-1.14	58	58	57.12	24
1731533400	57.78	0.36	0.63	57.78	57.78	57.78	3
1731446940	57.42	-0.72	-1.24	57.66	57.66	57.42	1443
1731360540	58.14	-0.18	-0.31	57.66	59.46	57.66	189
1731101400	58.32	0.08	0.14	58.44	58.44	58.32	2
1731014940	58.24	0.28	0.48	58.24	58.24	58.24	4
1730928600	57.96	-1.08	-1.83	57.96	57.96	57.96	10
1730842200	59.04	0.55	0.94	60.12	60.12	56.88	42
1730755800	58.49	-0.61	-1.03	58.48	58.49	58.48	2
1730496600	59.1	0.72	1.23	59.94	59.94	59.04	213
1730410200	58.38	-0.12	-0.21	59.46	59.46	58.2	1907
1730323800	58.5	0	0.00	58.5	58.5	58.5	2
1730237400	58.5	0	0.00	58.5	58.5	58.5	0
1730151000	58.5	0.36	0.62	58.68	58.68	58.5	10
1729891800	58.14	0.06	0.10	58.14	58.14	58.14	10
1729805400	58.08	-0.25	-0.43	60.6	60.6	58.08	5
1729719000	58.33	0	0.00	58.33	58.33	58.33	0
1729632600	58.33	-0.11	-0.19	58.38	58.38	58.33	2
1729546140	58.44	0.25	0.43	58.68	58.68	58.44	1200
1729286940	58.19	0	0.00	58.19	58.19	58.19	0
1729200540	58.19	0.53	0.92	58.02	58.19	58.02	2700
1729114140	57.66	0	0.00	57.66	57.66	57.66	0
1729027740	57.66	0	0.00	57.66	57.66	57.66	0
1728941340	57.66	0	0.00	57.66	57.66	57.66	0
1728682140	57.66	0	0.00	57.66	57.66	57.66	0
1728595740	57.66	0.24	0.42	57.54	57.66	57.54	2
1728509400	57.42	0	0.00	57.42	57.42	57.42	0
1728423000	57.42	0	0.00	57.42	57.42	57.42	0
1728336600	57.42	-1.86	-3.14	57.45	57.45	57.42	136
1728077400	59.28	0	0.00	59.28	59.28	59.28	0
1727991000	59.28	2.23	3.91	59.28	59.28	59.28	45
1727904600	57.05	0	0.00	57.05	57.05	57.05	0
1727818200	57.05	0	0.00	57.05	57.05	57.05	0
1727731800	57.05	-0.11	-0.19	57.05	57.05	57.05	10
1727472540	57.16	0	0.00	57.16	57.16	57.16	0
1727386140	57.16	0	0.00	57.16	57.16	57.16	0
1727299740	57.16	0.36	0.63	57.16	57.16	57.16	1
1727213400	56.8	0	0.00	56.8	56.8	56.8	0
1727127000	56.8	0.65	1.16	56.8	56.8	56.8	1080
1726867740	56.15	0	0.00	56.15	56.15	56.15	0
1726781340	56.15	0	0.00	56.15	56.15	56.15	0
1726694940	56.15	0	0.00	56.15	56.15	56.15	0
1726608540	56.15	0	0.00	56.15	56.15	56.15	0
1726522140	56.15	0	0.00	56.15	56.15	56.15	0
1726262940	56.15	0	0.00	56.15	56.15	56.15	0
1726176540	56.15	0.29	0.52	56.15	56.15	56.15	10
1726090140	55.86	0.06	0.11	55.86	55.86	55.86	1
1726003740	55.8	0.36	0.65	55.8	55.8	55.8	1
1725917400	55.44	0	0.00	55.44	55.44	55.44	0
1725658200	55.44	-0.6	-1.07	55.44	55.44	55.44	9
1725571800	56.04	0	0.00	56.04	56.04	56.04	0
1725485400	56.04	0	0.00	56.04	56.04	56.04	0
1725399000	56.04	-0.66	-1.16	56.1	56.1	56.04	114
1725312600	56.7	-0.08	-0.14	56.78	56.78	56.7	2
1725053400	56.78	0.21	0.37	56.9	56.9	56.49	103
1724967000	56.57	1.19	2.15	56.57	56.57	56.57	887
1724880600	55.38	0	0.00	55.38	55.38	55.38	0
1724794200	55.38	0	0.00	55.38	55.38	55.38	0
1724707800	55.38	0	0.00	55.38	55.38	55.38	0
1724448600	55.38	0.98	1.80	55.38	55.38	55.38	668

BlackRock Institutional ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관