HSBC Holdings Plc ADRhedged【HSBH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
HSBC Holdings Plc ADRhedged (HSBH)
HSBC Holdings Plc ADRhedged (HSBH) 과거

HSBC Holdings Plc ADRhedged (HSBH)

62.2738

-0.32

(-0.51%)

마감 25 2월 6:00AM

62.2738

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.541	0.876357463131	61.7328	64.7	61.7328	1960	63.00341568	SP
4	3.2256	5.46265593193	59.0482	64.7	58.25	1355	61.25527691	SP
12	8.8343	16.5314046726	53.4395	64.7	53.4395	2681	56.94208386	SP
26	12.4238	24.9223671013	49.85	64.7	47.9601	2370	54.9247628	SP
52	12.4238	24.9223671013	49.85	64.7	47.9601	2370	54.9247628	SP
156	12.4238	24.9223671013	49.85	64.7	47.9601	2370	54.9247628	SP
260	12.4238	24.9223671013	49.85	64.7	47.9601	2370	54.9247628	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	62.2738	-0.32	-0.51	62.5935	62.5935	62.23	2530
1740180600	62.5935	0.3	0.48	62.2971	63.03	62.2971	2009
1740094200	62.2971	-1.49	-2.34	63.7869	63.7869	62.2971	804
1740007800	63.7869	0.19	0.30	64.7	64.7	63.43	3106
1739921400	63.5984	1.87	3.02	61.7328	63.5984	61.7328	1351
1739575800	61.7328	-0.23	-0.37	61.962	61.962	61.4	79
1739489400	61.962	-0.46	-0.74	62.4225	62.4225	61.962	304
1739403000	62.4225	0.52	0.84	61.9008	62.45	61.9008	1623
1739316600	61.9008	0.43	0.69	61.4748	62.07	61.4748	2597
1739230200	61.4748	1.02	1.69	60.4558	61.75	60.4558	610
1738971000	60.4558	0.34	0.56	60.1183	60.58	60.1183	2749
1738884600	60.1183	1.07	1.81	59.048	60.1183	59.048	200
1738798200	59.048	0.23	0.39	58.8179	59.06	58.52	916
1738711800	58.8179	0.33	0.56	58.4907	59.05	58.4907	207
1738625400	58.4907	-1.36	-2.27	59.47	59.47	58.25	4430
1738366200	59.848	-0.03	-0.06	61.3	61.3	59.7901	302
1738279800	59.8811	0.52	0.87	59.3634	59.8811	59.3634	383
1738193400	59.3634	0.24	0.41	59.1193	59.58	59.1193	1400
1738107000	59.1193	0.07	0.12	59.0482	59.1193	58.77	136
1738020600	59.0482	0.89	1.52	59.85	59.85	58.73	1905
1737761400	58.1625	-0.36	-0.62	58.29	58.33	58.1625	1553
1737675000	58.5268	0	0.00	58.5268	58.5268	58.5268	0
1737588600	58.5268	-0.59	-1.00	59.1182	59.1182	58.5268	103
1737502200	59.1182	0.19	0.32	59.98	59.98	58.9	502
1737156600	58.9298	0.22	0.37	58.714	59.06	58.714	200
1737070200	58.714	0.87	1.50	57.8453	58.714	57.8453	202
1736983800	57.8453	0.53	0.92	57.3161	57.8453	57.3161	804
1736897400	57.3161	0.15	0.27	57.1614	57.3161	57.1614	200
1736811000	57.1614	-0.27	-0.47	57.4326	57.4326	56.87	205
1736551800	57.4326	0.67	1.18	56.7648	57.4326	56.7648	2406
1736379000	56.7648	1.12	2.00	55.6493	56.7648	55.6493	502
1736292600	55.6493	-0.18	-0.32	55.8284	55.8284	55.4	101
1736206200	55.8284	-0.24	-0.43	56.0696	56.11	55.8284	107
1735947000	56.0696	0.19	0.35	57.42	57.42	56.0696	106
1735860600	55.8764	-0.48	-0.86	56.3593	56.3593	55.82	3402
1735687800	56.3593	0.32	0.57	56.0398	56.61	56.0398	71909
1735601400	56.0398	0.41	0.73	55.631	56.16	55.631	101
1735342200	55.631	-0.55	-0.99	56.185	56.185	55.631	0
1735255800	56.185	0.21	0.37	55.9799	56.185	55.9799	1
1735077840	55.9799	0.77	1.39	55.2143	55.9799	54.06	6502
1734996600	55.2143	0.62	1.14	54.5918	55.2143	54.5918	2613
1734737400	54.5918	-0.25	-0.46	54.8424	54.8424	53.9	409
1734651000	54.8424	0.61	1.13	54.2284	54.9	54.2284	6700
1734564600	54.2284	-0.16	-0.30	54.3898	55.08	54.15	4003
1734478200	54.3898	-0.13	-0.23	54.5149	54.5149	54.3898	1
1734391800	54.5149	-0.89	-1.61	54.83	54.83	54.15	9551
1734132600	55.4065	0.46	0.83	54.9504	55.4065	54.9504	2
1734046200	54.9504	0.14	0.26	54.8083	55.01	54.8083	207
1733959800	54.8083	0.69	1.27	54.1215	54.8083	54.1215	201
1733873400	54.1215	-0	-0.00	54.1222	54.3	54.1215	100
1733787000	54.1222	0.35	0.64	53.776	54.4	53.776	100
1733527800	53.776	-0.39	-0.72	54.1643	54.1643	53.776	50
1733441400	54.1643	0.45	0.84	53.7115	54.1643	53.7115	0
1733355000	53.7115	-0.16	-0.29	53.8666	54.08	53.7115	1601
1733268600	53.8666	0.43	0.80	53.4395	54.11	53.4395	2701
1733182200	53.4395	0.31	0.58	53.1316	53.58	53.1316	7
1732917840	53.1316	0.08	0.15	53.0498	53.22	53.0498	200
1732750200	53.0498	-0.07	-0.13	53.1194	53.1194	53.0498	25
1732663800	53.1194	-0.19	-0.35	53.3075	53.3075	53.1194	10
1732577400	53.3075	0.42	0.79	52.8881	53.31	52.8881	508

HSBC Holdings Plc ADRhed...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관