BlackRock Finance Inc.【BLAK34】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
BlackRock Finance Inc. (BLAK34)
BlackRock Finance Inc. (BLAK34) 과거

BlackRock Finance Inc. (BLAK34)

85.32

1.32

(1.57%)

마감 20 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.79	0.929411764706	85	86.66	82.77	3585	84.49115921	DR
4	-4.23	-4.6989557876	90.02	95.98	82.77	4739	89.64597954	DR
12	-8.1	-8.62711683885	93.89	100.02	82.77	4603	92.76881175	DR
26	13.83	19.2190105614	71.96	100.02	70.8	4005	87.40381971	DR
52	24.65	40.3173045469	61.14	100.02	58	3309	78.12011731	DR
156	27.17768228	46.3685507368	58.61231772	100.02	40.90499841	2154	66.1921522	DR
260	48.50554845	130.095915143	37.28445155	100.02	26.90458095	1466	65.77050636	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000540	85.79	1.79	2.13	84.39	85.83	83.34	1355
1739914140	84	-0.84	-0.99	85.69	85.69	82.77	11289
1739827800	84.84	-0.32	-0.38	85.16	85.16	84.74	935
1739568600	85.16	-0.73	-0.85	86.66	86.66	83.8	1577
1739482140	85.89	0.89	1.05	84.02	85.89	84.02	2320
1739395740	85	0	0.00	85	86.16	84.36	1805
1739309400	85	-1.69	-1.95	85.55	86.67	84.91	3935
1739222940	86.69	-0.49	-0.56	87.01	87.66	85.54	3336
1738963800	87.18	-0.17	-0.19	88.92	88.92	87.18	9751
1738877340	87.35	-1.33	-1.50	89.74	89.81	87.35	1758
1738790940	88.68	0.03	0.03	89.02	90.3	88.33	2851
1738704600	88.65	-0.48	-0.54	89.2	90.17	87.93	1648
1738618200	89.13	-5.55	-5.86	94	94	89.12	8510
1738358940	94.68	-0.61	-0.64	95.29	95.98	94.55	6411
1738272540	95.29	0.61	0.64	94.68	95.74	94.26	2669
1738186200	94.68	0.96	1.02	91.85	94.7	91.85	4112
1738099740	93.72	1.94	2.11	90.8	93.72	90.8	19737
1738013340	91.78	0.33	0.36	91.45	91.78	90.09	2148
1737754200	91.45	1.44	1.60	90.92	91.45	90.36	1722
1737667740	90.01	-2.51	-2.71	90.02	91.45	89.91	3518
1737581400	92.52	0	0.00	92.52	92.52	92.52	0
1737495000	92.52	1.64	1.80	92.3	93.73	91.83	22812
1737408600	90.88	-1.88	-2.03	92.76	92.76	88.77	2801
1737149400	92.76	1.74	1.91	91.02	93.11	91.02	1303
1737062940	91.02	-2.58	-2.76	94.48	94.48	90.23	6190
1736976540	93.6	5.04	5.69	89.64	93.6	89.64	6582
1736890140	88.56	0.04	0.05	88.52	88.95	87.66	4545
1736803740	88.52	-0.06	-0.07	86.8	88.56	86.8	1060
1736544540	88.58	-2.07	-2.28	91.56	91.56	88	4121
1736458140	90.65	0.2	0.22	91.36	92.57	90.58	586
1736371740	90.45	0.08	0.09	90.34	91.99	90.34	1968
1736285400	90.37	-3.73	-3.96	95.01	95.01	90.37	5115
1736198940	94.1	-2.22	-2.30	96.32	96.32	93.47	3275
1735939740	96.32	1.42	1.50	94.9	96.32	94.49	10381
1735853400	94.9	-1.42	-1.47	97.29	97.64	94.59	2811
1735594200	96.32	-1.98	-2.01	99.29	99.29	96.01	1780
1735334940	98.3	0.02	0.02	98.05	99.4	97.71	5161
1735248540	98.28	0.81	0.83	98.45	99	97.87	3779
1734989340	97.47	1.62	1.69	95.86	97.83	95.41	7627
1734730200	95.85	1.59	1.69	92.88	95.85	92	6920
1734643800	94.26	-3.7	-3.78	98.38	98.4	94.14	4226
1734557400	97.96	1.25	1.29	94.97	99.9	94.97	6796
1734470940	96.71	-3.3	-3.30	100.01	100.02	95.9	3992
1734384540	100.01	2.16	2.21	97.9	100.01	96.57	4080
1734125340	97.85	1.96	2.04	98.45	98.45	96.36	1726
1734039000	95.89	-2.06	-2.10	97.95	97.95	95.25	3247
1733952540	97.95	1.45	1.50	97.47	98.99	96.5	2448
1733866140	96.5	-1.46	-1.49	97.9	97.99	95.83	2989
1733779740	97.96	1.39	1.44	97.5	97.96	95.71	4255
1733520600	96.57	1.45	1.52	95.12	96.57	94.59	2983
1733434200	95.12	0.6	0.63	94.52	95.58	93.08	2119
1733347800	94.52	-1.38	-1.44	95.85	96.4	92.69	2819
1733261340	95.9	2.42	2.59	93.1	96.05	93.1	4663
1733174940	93.48	0.22	0.24	93.26	95.04	92.93	4817
1732915740	93.26	-0.68	-0.72	92.06	97	90.3	7151
1732829400	93.94	1.84	2.00	93.18	95	89.61	3200
1732743000	92.1	2.49	2.78	93.89	93.89	90.48	2785
1732656600	89.61	-3.28	-3.53	91.3	91.5	89.61	5187
1732570140	92.89	1.94	2.13	90.02	92.89	90.02	5625
1732310940	90.95	0.3	0.33	90.8	91.97	90.8	2273
1732224600	90.65	0.95	1.06	89.89	91.61	89.8	4557

BlackRock Finance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관