BWX Technologies Inc (BWXT)

BWXT
🏛️ 독일 →
155.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 42.80 42.80 42.80 42.80 0.0M
2021-12-29 42.40 42.40 42.40 42.40 0.0M
2021-12-28 42.00 42.80 42.00 42.80 0.0M
2021-12-27 42.00 42.00 42.00 42.00 0.0M
2021-12-23 41.20 41.60 41.20 41.60 0.0M
2021-12-22 41.60 41.60 41.60 41.60 0.0M
2021-12-21 40.60 40.60 40.60 40.60 0.0M
2021-12-20 41.20 41.20 40.60 40.60 0.0M
2021-12-17 42.00 42.00 42.00 42.00 0.0M
2021-12-16 42.40 42.40 42.40 42.40 0.0M
2021-12-15 42.00 42.00 42.00 42.00 0.0M
2021-12-14 42.20 42.20 42.20 42.20 0.0M
2021-12-13 42.20 42.20 42.20 42.20 0.0M
2021-12-10 42.00 42.00 42.00 42.00 0.0M
2021-12-09 42.20 42.20 42.20 42.20 0.0M
2021-12-08 42.40 42.40 42.40 42.40 0.0M
2021-12-07 42.80 42.80 42.80 42.80 0.0M
2021-12-06 41.80 41.80 41.80 41.80 0.0M
2021-12-03 42.20 42.20 42.20 42.20 0.0M
2021-12-02 41.00 41.00 41.00 41.00 0.0M
2021-12-01 41.60 41.60 41.60 41.60 0.0M
2021-11-30 42.20 42.20 42.20 42.20 0.0M
2021-11-29 43.40 43.40 43.40 43.40 0.0M
2021-11-26 43.80 43.80 43.20 43.20 0.0M
2021-11-25 44.60 44.60 44.60 44.60 0.0M
2021-11-24 45.00 45.00 45.00 45.00 0.0M
2021-11-23 45.00 45.00 45.00 45.00 0.0M
2021-11-22 45.20 45.20 45.20 45.20 0.0M
2021-11-19 44.80 45.00 44.80 45.00 0.0M
2021-11-18 45.40 45.40 44.60 44.60 0.0M
2021-11-17 45.60 45.60 45.60 45.60 0.0M
2021-11-16 46.40 46.40 46.40 46.40 0.0M
2021-11-15 46.00 46.00 46.00 46.00 0.0M
2021-11-12 45.20 45.20 45.20 45.20 0.0M
2021-11-11 45.40 45.40 45.40 45.40 0.0M
2021-11-10 45.60 45.60 45.60 45.60 0.0M
2021-11-09 45.80 45.80 45.80 45.80 0.0M
2021-11-08 47.00 47.00 47.00 47.00 0.0M
2021-11-05 46.60 46.60 46.60 46.60 0.0M
2021-11-04 47.00 47.00 47.00 47.00 0.0M
2021-11-03 45.60 47.00 45.60 47.00 0.0M
2021-11-02 45.80 45.80 44.80 44.80 0.0M
2021-11-01 48.80 48.80 48.80 48.80 0.0M
2021-10-29 48.40 48.40 48.40 48.40 0.0M
2021-10-28 47.80 47.80 47.80 47.80 0.0M
2021-10-27 48.80 48.80 48.80 48.80 0.0M
2021-10-26 50.00 50.00 50.00 50.00 0.0M
2021-10-25 49.40 49.40 49.40 49.40 0.0M
2021-10-22 49.60 49.60 49.60 49.60 0.0M
2021-10-21 49.40 49.40 49.40 49.40 0.0M
2021-10-20 48.40 48.40 48.40 48.40 0.0M
2021-10-19 48.20 49.00 48.20 49.00 0.0M
2021-10-18 48.20 48.20 48.20 48.20 0.0M
2021-10-15 48.60 49.20 48.60 49.20 0.0M
2021-10-14 48.00 49.20 48.00 49.20 0.0M
2021-10-13 49.80 50.00 49.60 49.60 0.0M
2021-10-12 49.60 49.60 49.40 49.40 0.0M
2021-10-11 49.40 49.40 49.40 49.40 0.0M
2021-10-08 49.60 50.00 49.60 50.00 0.0M
2021-10-07 49.60 50.50 49.60 50.50 0.0M
2021-10-06 48.40 49.20 48.40 49.20 0.0M
2021-10-05 47.60 47.80 47.60 47.80 0.0M
2021-10-04 46.80 47.00 46.80 47.00 0.0M
2021-10-01 45.80 45.80 45.80 45.80 0.0M
2021-09-30 46.40 47.00 46.40 47.00 0.0M
2021-09-29 46.80 46.80 46.80 46.80 0.0M
2021-09-28 47.20 47.20 47.20 47.20 0.0M
2021-09-27 46.80 46.80 46.80 46.80 0.0M
2021-09-24 46.80 46.80 46.80 46.80 0.0M
2021-09-23 46.20 46.20 46.20 46.20 0.0M
2021-09-22 46.20 46.80 46.20 46.80 0.0M
2021-09-21 46.20 46.60 46.20 46.60 0.0M
2021-09-20 46.40 46.40 45.80 45.80 0.0M
2021-09-17 46.60 47.00 46.60 47.00 0.0M
2021-09-16 45.80 47.80 45.80 47.80 0.0M
2021-09-15 45.80 46.20 45.80 46.00 0.0M
2021-09-14 47.60 47.60 47.60 47.60 0.0M
2021-09-13 47.60 47.60 47.60 47.60 0.0M
2021-09-10 47.60 47.80 47.60 47.80 0.0M
2021-09-09 47.60 47.80 47.60 47.80 0.0M
2021-09-08 48.00 48.40 47.80 48.40 0.0M
2021-09-07 48.00 48.00 48.00 48.00 0.0M
2021-09-06 47.80 47.80 47.80 47.80 0.0M
2021-09-03 48.20 48.20 48.20 48.20 0.0M
2021-09-02 47.80 47.80 47.80 47.80 0.0M
2021-09-01 48.40 48.40 48.40 48.40 0.0M
2021-08-31 47.80 47.80 47.80 47.80 0.0M
2021-08-30 48.40 48.40 48.40 48.40 0.0M
2021-08-27 48.40 48.40 48.40 48.40 0.0M
2021-08-26 48.40 48.80 48.40 48.80 0.0M
2021-08-25 48.20 48.40 48.20 48.40 0.0M
2021-08-24 47.60 48.40 47.60 48.40 0.0M
2021-08-23 47.40 47.40 47.40 47.40 0.0M
2021-08-20 45.60 46.20 45.60 46.20 0.0M
2021-08-19 46.40 46.40 46.40 46.40 0.0M
2021-08-18 47.20 47.20 47.00 47.00 0.0M
2021-08-17 46.40 47.40 46.40 47.40 0.0M
2021-08-16 46.20 46.20 46.20 46.20 0.0M
2021-08-13 46.80 47.20 46.80 46.80 0.0M
2021-08-12 46.80 47.00 46.80 47.00 0.0M
2021-08-11 46.80 46.80 46.80 46.80 0.0M
2021-08-10 45.60 46.60 45.60 46.60 0.0M
2021-08-09 45.20 46.00 45.20 46.00 0.0M
2021-08-06 44.20 44.20 44.20 44.20 0.0M
2021-08-05 44.40 44.40 44.40 44.40 0.0M
2021-08-04 46.20 46.60 46.20 46.60 0.0M
2021-08-03 47.40 47.40 45.40 45.40 0.0M
2021-08-02 48.00 48.20 48.00 48.20 0.0M
2021-07-30 48.00 48.40 48.00 48.40 0.0M
2021-07-29 48.00 48.40 47.80 48.40 0.0M
2021-07-28 48.00 48.20 48.00 48.00 0.0M
2021-07-27 48.40 48.40 48.40 48.40 0.0M
2021-07-26 48.40 48.60 48.40 48.40 0.0M
2021-07-23 48.40 49.00 48.40 49.00 0.0M
2021-07-22 48.40 48.40 48.40 48.40 0.0M
2021-07-21 49.00 49.00 49.00 49.00 0.0M
2021-07-20 46.40 46.60 46.40 46.60 0.0M
2021-07-19 47.80 47.80 46.80 46.80 0.0M
2021-07-16 48.00 48.00 48.00 48.00 0.0M
2021-07-15 48.00 48.00 48.00 48.00 0.0M
2021-07-14 48.80 48.80 48.80 48.80 0.0M
2021-07-13 48.40 48.40 48.40 48.40 0.0M
2021-07-12 48.60 48.60 48.60 48.60 0.0M
2021-07-09 47.80 47.80 47.80 47.80 0.0M
2021-07-08 48.80 48.80 48.80 48.80 0.0M
2021-07-07 48.60 48.80 48.60 48.80 0.0M
2021-07-06 48.60 48.80 48.40 48.40 0.0M
2021-07-05 49.00 49.00 48.80 48.80 0.0M
2021-07-02 48.40 48.80 48.40 48.80 0.0M
2021-07-01 48.60 48.60 48.60 48.60 0.0M
2021-06-30 48.20 48.20 48.20 48.20 0.0M
2021-06-29 48.40 48.80 48.40 48.80 0.0M
2021-06-28 49.40 49.40 48.80 48.80 0.0M
2021-06-25 48.80 48.80 48.80 48.80 0.0M
2021-06-24 49.00 49.00 49.00 49.00 0.0M
2021-06-23 50.00 50.00 50.00 50.00 0.0M
2021-06-22 50.50 50.50 50.00 50.00 0.0M
2021-06-21 49.40 50.00 49.40 50.00 0.0M
2021-06-18 50.50 50.50 50.00 50.00 0.0M
2021-06-17 51.50 52.00 51.50 52.00 0.0M
2021-06-16 52.00 52.00 52.00 52.00 0.0M
2021-06-15 53.00 53.00 53.00 53.00 0.0M
2021-06-14 52.00 53.00 52.00 53.00 0.0M
2021-06-11 52.00 52.50 52.00 52.50 0.0M
2021-06-10 52.50 52.50 52.50 52.50 0.0M
2021-06-09 52.00 52.00 52.00 52.00 0.0M
2021-06-08 52.00 52.00 52.00 52.00 0.0M
2021-06-07 52.50 52.50 52.00 52.00 0.0M
2021-06-04 52.00 52.00 52.00 52.00 0.0M
2021-06-03 51.50 51.50 51.50 51.50 0.0M
2021-06-02 51.50 51.50 51.50 51.50 0.0M
2021-06-01 51.00 51.50 51.00 51.50 0.0M
2021-05-31 51.00 51.00 51.00 51.00 0.0M
2021-05-28 51.00 51.00 51.00 51.00 0.0M
2021-05-27 51.00 51.00 51.00 51.00 0.0M
2021-05-26 50.00 50.50 50.00 50.50 0.0M
2021-05-25 50.00 50.50 50.00 50.50 0.0M
2021-05-21 50.50 51.00 50.50 51.00 0.0M
2021-05-20 50.50 50.50 50.50 50.50 0.0M
2021-05-19 50.50 50.50 50.00 50.00 0.0M
2021-05-18 52.00 52.50 52.00 52.50 0.0M
2021-05-17 53.00 53.00 53.00 53.00 0.0M
2021-05-14 52.50 52.50 52.50 52.50 0.0M
2021-05-13 52.00 53.00 52.00 52.50 0.0M
2021-05-12 53.50 53.50 53.50 53.50 0.0M
2021-05-11 53.50 53.50 53.50 53.50 0.0M
2021-05-10 54.00 54.00 54.00 54.00 0.0M
2021-05-07 54.00 54.00 53.50 53.50 0.0M
2021-05-06 54.50 54.50 54.50 54.50 0.0M
2021-05-05 55.50 55.50 54.00 54.00 0.0M
2021-05-04 55.50 55.50 54.50 54.50 0.0M
2021-05-03 55.50 55.50 55.00 55.00 0.0M
2021-04-30 55.50 55.50 55.50 55.50 0.0M
2021-04-29 55.50 55.50 55.00 55.00 0.0M
2021-04-28 56.00 56.00 55.50 55.50 0.0M
2021-04-27 55.50 56.00 55.50 56.00 0.0M
2021-04-26 55.50 55.50 55.50 55.50 0.0M
2021-04-23 55.50 55.50 55.50 55.50 0.0M
2021-04-22 56.00 56.00 56.00 56.00 0.0M
2021-04-21 55.50 55.50 55.50 55.50 0.0M
2021-04-20 56.00 56.00 56.00 56.00 0.0M
2021-04-19 56.50 56.50 56.50 56.50 0.0M
2021-04-16 56.00 56.00 56.00 56.00 0.0M
2021-04-15 56.00 56.00 56.00 56.00 0.0M
2021-04-14 55.50 55.50 55.50 55.50 0.0M
2021-04-13 57.00 57.00 57.00 57.00 0.0M
2021-04-12 56.50 56.50 56.00 56.00 0.0M
2021-04-09 56.50 56.50 56.50 56.50 0.0M
2021-04-08 56.50 56.50 56.50 56.50 0.0M
2021-04-07 57.00 57.00 57.00 57.00 0.0M
2021-04-06 57.00 58.00 57.00 58.00 0.0M
2021-04-01 56.00 56.00 56.00 56.00 0.0M
2021-03-31 56.00 56.50 56.00 56.50 0.0M
2021-03-30 55.50 56.00 55.50 56.00 0.0M
2021-03-29 54.50 55.50 54.50 55.50 0.0M
2021-03-26 54.50 54.50 54.50 54.50 0.0M
2021-03-25 54.00 54.00 54.00 54.00 0.0M
2021-03-24 53.50 53.50 53.50 53.50 0.0M
2021-03-23 54.00 54.00 54.00 54.00 0.0M
2021-03-22 54.00 54.00 54.00 54.00 0.0M
2021-03-19 54.00 54.00 54.00 54.00 0.0M
2021-03-18 54.00 54.00 54.00 54.00 0.0M
2021-03-17 53.50 53.50 53.50 53.50 0.0M
2021-03-16 53.50 53.50 53.50 53.50 0.0M
2021-03-15 52.50 53.00 52.50 53.00 0.0M
2021-03-12 51.50 51.50 51.50 51.50 0.0M
2021-03-11 51.00 51.00 51.00 51.00 0.0M
2021-03-10 49.80 49.80 49.80 49.80 0.0M
2021-03-09 50.50 50.50 50.50 50.50 0.0M
2021-03-08 49.60 49.60 49.60 49.60 0.0M
2021-03-05 48.00 48.20 48.00 48.20 0.0M
2021-03-04 49.20 49.40 49.20 49.40 0.0M
2021-03-03 49.80 49.80 49.80 49.80 0.0M
2021-03-02 49.40 49.80 49.40 49.80 0.0M
2021-03-01 47.80 48.80 47.80 48.80 0.0M
2021-02-26 48.40 48.40 48.40 48.40 0.0M
2021-02-25 49.00 49.00 49.00 49.00 0.0M
2021-02-24 46.80 48.20 46.80 48.20 0.0M
2021-02-23 47.20 47.20 47.20 47.20 0.0M
2021-02-22 47.80 48.40 47.80 48.40 0.0M
2021-02-19 48.20 48.80 48.20 48.80 0.0M
2021-02-18 49.20 49.20 49.20 49.20 0.0M
2021-02-17 48.80 49.40 48.80 49.40 0.0M
2021-02-16 48.40 49.40 48.40 49.40 0.0M
2021-02-15 48.40 48.40 48.40 48.40 0.0M
2021-02-12 47.80 48.40 47.80 48.20 0.0M
2021-02-11 46.80 46.80 46.80 46.80 0.0M
2021-02-10 46.40 46.40 46.40 46.40 0.0M
2021-02-09 46.80 47.00 46.80 47.00 0.0M
2021-02-08 46.40 46.80 46.40 46.80 0.0M
2021-02-05 47.00 47.00 47.00 47.00 0.0M
2021-02-04 45.80 46.60 45.80 46.60 0.0M
2021-02-03 46.20 47.00 46.20 47.00 0.0M
2021-02-02 45.20 45.60 45.20 45.60 0.0M
2021-02-01 44.20 44.60 44.20 44.60 0.0M
2021-01-29 45.00 45.40 44.40 45.40 0.0M
2021-01-28 45.00 45.00 44.80 44.80 0.0M
2021-01-27 46.80 46.80 46.80 46.80 0.0M
2021-01-26 47.40 47.40 47.40 47.40 0.0M
2021-01-25 47.40 48.60 47.40 48.20 0.0M
2021-01-22 47.40 47.40 47.40 47.40 0.0M
2021-01-21 48.20 48.20 48.20 48.20 0.0M
2021-01-20 49.00 49.60 49.00 49.60 0.0M
2021-01-19 49.20 49.40 49.20 49.40 0.0M
2021-01-18 49.20 49.20 49.20 49.20 0.0M
2021-01-15 49.80 49.80 49.80 49.80 0.0M
2021-01-14 49.20 49.80 49.20 49.80 0.0M
2021-01-13 49.00 49.00 49.00 49.00 0.0M
2021-01-12 48.80 49.40 48.80 49.40 0.0M
2021-01-11 48.00 48.40 48.00 48.40 0.0M
2021-01-08 47.80 48.40 47.80 48.40 0.0M
2021-01-07 49.40 49.40 48.00 48.00 0.0M
2021-01-06 47.60 47.60 47.60 47.60 0.0M
2021-01-05 47.80 48.40 47.80 48.40 0.0M
2021-01-04 48.80 49.00 48.80 49.00 0.0M