Helloworld Travel Limited【HLO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Helloworld Travel Limited (HLO)
Helloworld Travel Limited (HLO) 과거

Helloworld Travel Limited (HLO)

1.48

0.00

(0.00%)

마감 19 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.17	-10.303030303	1.65	1.655	1.47	562113	1.53594438	DE
4	-0.62	-29.5238095238	2.1	2.12	1.47	599377	1.68568956	DE
12	-0.41	-21.6931216931	1.89	2.15	1.47	377940	1.82322479	DE
26	-0.37	-20	1.85	2.15	1.47	313570	1.8572091	DE
52	-1.43	-49.1408934708	2.91	3.04	1.47	337497	2.10029903	DE
156	-0.92	-38.3333333333	2.4	3.29	1.3	400189	2.32000431	DE
260	-0.12	-7.5	1.6	3.36	0.67	456262	2.25918719	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742274900	1.48	-0.01	-0.34	1.5	1.53	1.48	282103
1742188500	1.485	-0.03	-1.66	1.525	1.53	1.475	217250
1741929300	1.51	0.01	0.67	1.525	1.56	1.485	413642
1741842900	1.5	-0.02	-1.15	1.54	1.56	1.49	368054
1741756500	1.5175	-0.08	-4.86	1.575	1.605	1.51	928484
1741670100	1.595	-0.14	-7.80	1.65	1.655	1.58	883136
1741583700	1.73	0	0.00	1.74	1.76	1.72	528103
1741324500	1.73	0.05	2.98	1.73	1.745	1.685	515970
1741238100	1.68	-0.01	-0.59	1.695	1.7075	1.665	498428
1741151700	1.69	-0.01	-0.29	1.7	1.715	1.685	394762
1741065300	1.695	-0.07	-3.69	1.765	1.765	1.695	442028
1740978900	1.76	0.07	4.14	1.695	1.76	1.685	850888
1740719700	1.69	-0.01	-0.29	1.68	1.695	1.65	848620
1740633300	1.695	0.04	2.42	1.68	1.73	1.645	1293126
1740546900	1.655	-0.39	-19.07	1.75	1.75	1.555	2766536
1740460500	2.045	0	0.25	2.04	2.05	2.02	258173
1740374100	2.04	-0.01	-0.49	2.05	2.08	2.04	162133
1740114900	2.05	-0.01	-0.49	2.06	2.09	2.05	184349
1740028500	2.06	0.02	0.73	2.06	2.06	2.0299999	184664
1739942100	2.045	-0.02	-0.73	2.08	2.09	2.0299999	144312
1739855700	2.06	-0.03	-1.44	2.1	2.12	2.06	104876
1739769300	2.09	0.01	0.48	2.08	2.11	2.06	184884
1739510100	2.08	0.03	1.46	2.05	2.085	2.05	174826
1739423700	2.05	0	0.00	2.06	2.06	2.04	158387
1739337300	2.05	0.01	0.74	2.0299999	2.07	2.0299999	244104
1739250900	2.035	0.01	0.25	2.0299999	2.05	2.02	178002
1739164500	2.0299999	0	0.00	2.02	2.04	2.005	206850
1738905300	2.0299999	0.03	1.75	1.995	2.04	1.995	431102
1738818900	1.995	-0.03	-1.24	2	2.035	1.9875	163283
1738732500	2.02	0.04	2.02	1.98	2.0299999	1.98	341579
1738646100	1.98	0.05	2.59	1.94	1.985	1.94	295237
1738559700	1.93	-0.07	-3.50	2	2	1.93	399924
1738300500	2	-0.02	-0.99	2.02	2.0299999	2	107313
1738214100	2.02	0.04	2.28	1.98	2.0299999	1.97	395104
1738127700	1.975	0.06	2.86	1.945	1.98	1.945	265058
1738041300	1.92	0	0.26	1.915	1.99	1.915	279736
1737695700	1.915	-0.05	-2.30	1.96	1.99	1.915	569700
1737609300	1.96	-0.02	-1.01	1.975	1.985	1.96	325108
1737522900	1.98	-0.02	-1.00	1.975	2.0299999	1.975	220705
1737436500	2	0.03	1.52	2	2	1.97	216388
1737350100	1.97	-0.07	-3.43	2.07	2.07	1.97	257455
1737090900	2.04	0.06	3.03	1.98	2.04	1.96	283567
1737004500	1.98	0.01	0.76	1.99	2.0099999	1.97	345484
1736918100	1.965	-0.01	-0.51	1.98	1.995	1.945	274013
1736831700	1.975	0.03	1.28	1.97	1.995	1.94	208309
1736745300	1.95	-0.04	-1.76	1.98	1.99	1.95	268746
1736486100	1.985	-0.02	-0.75	1.99	2.0099999	1.98	132306
1736399700	2	-0.01	-0.50	2.0099999	2.0099999	1.975	166129
1736313300	2.0099999	-0.03	-1.47	2.0299999	2.04	2	244076
1736226900	2.04	-0.05	-2.16	2.05	2.09	2.0299999	228900
1736140500	2.085	-0.04	-1.65	2.14	2.14	2.04	292165
1735881300	2.12	0.09	4.43	2.0299999	2.15	2.0099999	537758
1735794900	2.0299999	0.07	3.84	1.985	2.0299999	1.935	391031
1735617660	1.955	-0.04	-1.76	1.985	1.995	1.955	89997
1735535700	1.99	0.02	1.02	1.965	1.99	1.94	57111
1735276500	1.97	0.02	1.03	1.95	1.995	1.95	135503
1735014060	1.95	0.04	2.36	1.89	1.955	1.89	107284
1734930900	1.905	0.02	1.06	1.895	1.91	1.87	472923
1734671700	1.885	-0.03	-1.31	1.905	1.905	1.87	99450
1734585300	1.91	-0.02	-1.04	1.9	1.92	1.9	77771

Helloworld Travel

Ci Money Market Corporat...

Atlanta Gold (CE)

Invesco Markets II

Deutsche Bank Luxembourg

Teradata Del Dl 01

Amundi ETF ICAV

Ci Canadian Smallmid Cap...

Ci Global Leaders Fund S...

H Ftse E Dv Cpa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관