BlackRock Finance Inc.【BLAK34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

BlackRock Finance Inc. (BLAK34)

81.84

-1.95

(-2.32%)

마감 07 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.1	-3.65135453475	84.9	89.12	81.8	2444	86.55220783	DR
4	-7.94	-8.84778248273	89.74	89.81	81.8	3140	85.7009982	DR
12	-16.15	-16.4880040837	97.95	100.02	81.8	4391	91.79440633	DR
26	7.38	9.91668906208	74.42	100.02	72.7	3858	89.11722633	DR
52	19.7	31.7230273752	62.1	100.02	58	3360	78.65934809	DR
156	28.12902669	52.4101296385	53.67097331	100.02	40.860001	2172	66.45200084	DR
260	51.37382726	168.847484365	30.42617274	100.02	26.87498466	1478	66.03649604	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

BlackRock Finance

Regulus Therapeutics

Kazia Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관