HCA Healthcare Inc【1HCA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

HCA Healthcare Inc (1HCA)

295.40

-15.50

(-4.99%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	300	0	0	0	DE
4	-14	-4.52488687783	309.4	327.8	295.4	15	316.07111111	DE
12	-6.4	-2.12060967528	301.8	327.8	289.3	10	308.76038961	DE
26	-69.9	-19.1349575691	365.3	373.5	278.1	18	335.23006231	DE
52	-2.7	-0.905736330091	298.1	373.5	278.1	16	331.89158537	DE
156	72.2	32.3476702509	223.2	373.5	223.2	15	326.52690583	DE
260	72.2	32.3476702509	223.2	373.5	223.2	15	326.52690583	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	295.39999	-15.5	-4.99	300	300	295.39999	20
1740675300	310.89999	0	0.00	310.89999	310.89999	310.89999	0
1740588900	310.89999	0	0.00	310.89999	310.89999	310.89999	0
1740502500	310.89999	0	0.00	310.89999	310.89999	310.89999	0
1740416100	310.89999	0	0.00	310.89999	310.89999	310.89999	0
1740156900	310.89999	0	0.00	310.89999	310.89999	310.89999	0
1740070500	310.89999	0.9	0.29	310.89999	310.89999	310.89999	1
1739984100	310	0	0.00	310	310	310	0
1739897700	310	0	0.00	310	310	310	0
1739811300	310	0	0.00	310	310	310	0
1739552100	310	0	0.00	310	310	310	0
1739465700	310	0	0.00	310	310	310	0
1739379300	310	5.6	1.84	318.89999	318.89999	310	11
1739292900	304.39999	0	0.00	304.39999	304.39999	304.39999	0
1739206500	304.39999	-22.6	-6.91	321.3	321.3	304.39999	35
1738947300	327	0	0.00	327	327	327	0
1738860900	327	3.5	1.08	327	327	327	3
1738774500	323.5	5.2	1.63	327.39999	327.39999	323.5	5
1738688100	318.3	0	0.00	318.3	318.3	318.3	0
1738601700	318.3	15.9	5.26	309.39999	318.3	309.39999	29
1738342500	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1738256100	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1738169700	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1738083300	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737996900	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737737700	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737651300	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737564900	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737478500	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737392100	302.39999	0	0.00	302.39999	302.39999	302.39999	0
1737132900	302.39999	2.4	0.80	304.89999	304.89999	302.39999	5
1737046500	300	0	0.00	300	300	300	0
1736960100	300	0	0.00	300	300	300	0
1736873700	300	0	0.00	300	300	300	0
1736787300	300	0	0.00	300	300	300	0
1736528100	300	0	0.00	300	300	300	0
1736441700	300	0	0.00	300	300	300	0
1736355300	300	10.7	3.70	300	300	300	10
1736268900	289.3	0	0.00	289.3	289.3	289.3	0
1736182500	289.3	-5	-1.70	289.3	289.3	289.3	4
1735923300	294.3	0	0.00	294.3	294.3	294.3	0
1735836900	294.3	4.8	1.66	297.39999	297.39999	294.3	13
1735577700	289.5	0	0.00	289.5	289.5	289.5	0
1735318500	289.5	-0.2	-0.07	289.5	289.5	289.5	3
1734972900	289.7	-4.1	-1.40	289.7	289.7	289.7	1
1734713700	293.8	-5.7	-1.90	293.8	293.8	293.8	1
1734627300	299.5	0	0.00	299.5	299.5	299.5	0
1734540900	299.5	0	0.00	299.5	299.5	299.5	0
1734454500	299.5	0	0.00	299.5	299.5	299.5	0
1734368100	299.5	-1.5	-0.50	300	300	299.5	7
1734108900	301	0	0.00	301	301	301	0
1734022500	301	0	0.00	301	301	301	0
1733936100	301	-2.3	-0.76	301	301	301	3
1733849700	303.3	0	0.00	303.3	303.3	303.3	0
1733763300	303.3	0	0.00	303.3	303.3	303.3	0
1733504100	303.3	-1.6	-0.52	301.8	303.3	301.8	17
1733417700	304.89999	-9.8	-3.11	306.8	306.8	278.1	45
1733331300	314.7	2.3	0.74	314.7	314.7	314.7	24
1733244900	312.39999	-4.9	-1.54	319.6	319.6	306	5
1733158500	317.3	-19.8	-5.87	317.3	317.3	317.3	19

Franklin FTSE Japan Inde...

Yumy Bear Goods

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관