BlackRock Finance Inc.【BLAK34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
BlackRock Finance Inc. (BLAK34)
BlackRock Finance Inc. (BLAK34) 과거

BlackRock Finance Inc. (BLAK34)

77.40

2.05

( 2.72% )

업데이트: 22:21:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.12	2.81615302869	75.28	80.03	69.4	2796	75.62372657	DR
4	-5.02	-6.0907546712	82.42	85.39	69.4	2961	80.04692367	DR
12	-13.62	-14.963744232	91.02	95.98	69.4	3667	86.47650168	DR
26	-4.1	-5.03067484663	81.5	100.02	69.4	3878	89.35084834	DR
52	17.1	28.3582089552	60.3	100.02	58	3484	79.57955559	DR
156	25.44242273	48.9676849207	51.95757727	100.02	40.860001	2238	67.25165332	DR
260	40.6259991	110.474786821	36.7740009	100.02	36.7740009	1516	66.72650047	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320600	76.56	-1.77	-2.26	80.03	80.03	75.35	3812
1744234200	78.33	4.18	5.64	74	79.56	74	3753
1744147800	74.15	0.81	1.10	75	76.29	73.15	2610
1744061400	73.34	0.73	1.01	69.97	74.41	69.4	2167
1743802200	72.61	-3.47	-4.56	75.28	75.35	71.5	1636
1743715800	76.08	-5.84	-7.13	81.46	81.46	75.36	10120
1743629400	81.92	0.64	0.79	80.78	83.14	80.22	837
1743542940	81.28	-2.24	-2.68	82.14	82.15	80.74	516
1743456600	83.52	0.48	0.58	83.88	83.88	80.12	651
1743197400	83.04	-0.86	-1.03	83.92	84.35	82.46	1029
1743111000	83.9	0.06	0.07	85.39	85.39	83.9	937
1743024600	83.84	-0.34	-0.40	84.84	84.85	83.73	2230
1742938200	84.18	0.66	0.79	83.5	84.61	83.5	890
1742851740	83.52	1.84	2.25	83.49	84.39	83.48	5338
1742592600	81.68	-1.28	-1.54	83	83	81.68	546
1742506200	82.96	1.21	1.48	81.74	83.48	81.74	1008
1742419800	81.75	-1.25	-1.51	83	83	81.16	1415
1742333400	83	0	0.00	83	83	81.71	15596
1742247000	83	1.98	2.44	80.88	83	80.88	1934
1741987800	81.02	-1.42	-1.72	82.42	82.42	79.12	2195
1741901400	82.44	-0.87	-1.04	83.31	83.31	79	1033
1741814940	83.31	3.31	4.14	80.1	83.31	79.64	1909
1741728600	80	-0.4	-0.50	80.2	81.18	80	4281
1741642140	80.4	-1.82	-2.21	82.22	82.22	80	604
1741382940	82.22	0.42	0.51	81.8	84.36	80.64	3540
1741296540	81.8	-2.3	-2.73	83.79	84.53	81.8	1657
1741210140	84.1	-5.02	-5.63	86.51	89.12	83	1005
1740778200	89.12	3.67	4.29	84.6	89.12	83.54	2572
1740691740	85.45	-0.71	-0.82	84.9	85.58	83.37	3756
1740605400	86.16	1.88	2.23	84.28	86.16	83.43	1728
1740519000	84.28	-2.17	-2.51	84.24	84.28	82.5	4208
1740432540	86.45	0.36	0.42	85.11	86.45	82.73	2843
1740173400	86.09	0.44	0.51	86.51	86.51	84.21	1454
1740087000	85.65	-0.14	-0.16	85.79	85.79	83.88	885
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

BlackRock Finance

EN EZ100 ESG D4.5%

BNP Paribas Easy ECPI Gl...

Strategic International ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관