Tourism Holdings【THL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Tourism Holdings (THL)
Tourism Holdings (THL) 과거

Tourism Holdings (THL)

1.77

0.035

( 2.02% )

업데이트: 12:05:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-2.20994475138	1.81	1.81	1.75	18869	1.79307682	DE
4	-0.11	-5.85106382979	1.88	1.88	1.75	16613	1.80099798	DE
12	-0.025	-1.39275766017	1.795	1.88	1.61	14442	1.77194514	DE
26	-0.195	-9.92366412214	1.965	2.05	1.58	14986	1.78074698	DE
52	-1.65	-48.2456140351	3.42	3.57	1.58	32723	2.20130071	DE
156	-1.69	-48.8439306358	3.46	4.01	1.58	70109	3.25670453	DE
260	-1.69	-48.8439306358	3.46	4.01	1.58	70109	3.25670453	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738214100	1.735	-0.02	-0.86	1.755	1.755	1.735	25818
1738127700	1.75	-0.04	-2.23	1.8	1.8	1.75	9305
1738041300	1.79	-0.01	-0.56	1.8	1.8	1.79	5727
1737695700	1.8	0	0.00	1.795	1.8	1.79	20719
1737609300	1.8	0	0.00	1.81	1.81	1.8	39723
1737522900	1.8	0	0.00	1.81	1.81	1.78	41214
1737436500	1.8	-0.05	-2.57	1.845	1.845	1.8	4994
1737350100	1.8475	0.05	2.64	1.82	1.85	1.82	3890
1737090900	1.8	-0.05	-2.70	1.81	1.835	1.8	16474
1737004500	1.85	0	0.00	1.85	1.86	1.85	1481
1736918100	1.85	0.06	3.06	1.825	1.85	1.825	14864
1736831700	1.795	0	0.00	1.785	1.805	1.78	17029
1736745300	1.795	0	0.28	1.8	1.8	1.785	15334
1736486100	1.79	-0.01	-0.56	1.8	1.8	1.79	35333
1736399700	1.8	0.01	0.56	1.8	1.802	1.8	26946
1736313300	1.79	-0.02	-0.83	1.795	1.795	1.79	27210
1736226900	1.805	0	0.28	1.79	1.805	1.78	12859
1736140500	1.8	-0.02	-0.83	1.81	1.81	1.8	13295
1735881300	1.815	-0.07	-3.46	1.88	1.88	1.8	2793
1735794900	1.88	0	0.00	1.88	1.88	1.88	6457
1735617660	1.88	0	0.00	1.88	1.88	1.88	27
1735535700	1.88	0	0.00	1.87	1.88	1.87	20
1735276500	1.88	0.06	3.30	1.875	1.88	1.875	4100
1735014060	1.82	-0.03	-1.62	1.86	1.86	1.82	1259
1734930900	1.85	0.05	2.78	1.8	1.85	1.8	24239
1734671700	1.8	0.01	0.56	1.79	1.805	1.79	22224
1734585300	1.79	0.01	0.56	1.76	1.79	1.71	7777
1734498900	1.78	0.03	1.42	1.76	1.78	1.76	2877
1734412500	1.755	-0.01	-0.28	1.75	1.755	1.75	300
1734326100	1.76	-0.02	-0.85	1.765	1.77	1.76	10278
1734066900	1.775	0.02	1.43	1.76	1.775	1.76	5019
1733980500	1.75	0.01	0.57	1.74	1.77	1.725	19203
1733894100	1.74	0.02	1.16	1.73	1.745	1.72	19999
1733807700	1.72	0.01	0.58	1.715	1.72	1.61	64780
1733721300	1.71	0	0.00	1.71	1.71	1.71	203
1733462100	1.71	0	0.00	1.71	1.71	1.71	0
1733375700	1.71	-0.05	-2.84	1.76	1.785	1.71	31707
1733289300	1.76	-0.08	-4.09	1.77	1.77	1.74	9966
1733202900	1.835	0.03	1.94	1.84	1.84	1.81	7294
1733116500	1.8	0	0.00	1.8	1.8425	1.8	8333
1732857300	1.8	0.02	0.84	1.755	1.81	1.755	4868
1732770900	1.785	0.02	1.42	1.755	1.785	1.7525	7925
1732684500	1.76	0.02	1.15	1.73	1.78	1.73	9266
1732598100	1.74	-0.02	-0.85	1.755	1.755	1.74	22938
1732511700	1.755	0.01	0.57	1.745	1.765	1.735	20041
1732252500	1.745	0.03	1.45	1.72	1.77	1.72	2457
1732166100	1.72	0	0.29	1.72	1.72	1.72	1924
1732079700	1.715	0.02	0.88	1.695	1.735	1.66	18543
1731993300	1.7	-0.03	-1.73	1.74	1.74	1.7	8655
1731906900	1.73	-0.07	-3.89	1.745	1.745	1.73	13117
1731647700	1.8	0.04	2.27	1.76	1.8	1.76	16149
1731561300	1.76	0.04	2.62	1.7	1.775	1.7	21934
1731474900	1.715	0	0.00	1.715	1.715	1.715	248
1731388500	1.715	-0.02	-0.87	1.74	1.745	1.715	6228
1731302100	1.73	-0.02	-1.14	1.74	1.77	1.725	48171
1731042900	1.75	0	0.29	1.76	1.78	1.75	20679
1730956500	1.745	-0.02	-0.85	1.795	1.83	1.745	15893
1730870100	1.76	-0.04	-2.22	1.79	1.79	1.74	25232
1730783700	1.8	-0.03	-1.64	1.83	1.83	1.79	2640
1730697300	1.83	0.06	3.10	1.825	1.83	1.825	1361
1730438100	1.775	0.01	0.57	1.76	1.775	1.74	45439
1730351700	1.765	-0.02	-1.12	1.76	1.78	1.76	5035

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관