Hot Features
프리미엄
HCA Healthcare Inc (1HCA)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.26507620941 | 301.8 | 303.3 | 301 | 10 | 302.955 | DE |
| 4 | -16.3 | -5.13709423259 | 317.3 | 319.6 | 278.1 | 19 | 309.0539823 | DE |
| 12 | -61.8 | -17.0341786108 | 362.8 | 373.5 | 278.1 | 23 | 338.51286408 | DE |
| 26 | -19.5 | -6.08424336973 | 320.5 | 373.5 | 278.1 | 21 | 337.59635812 | DE |
| 52 | 47.7 | 18.8314251875 | 253.3 | 373.5 | 253.3 | 17 | 331.21666667 | DE |
| 156 | 77.8 | 34.8566308244 | 223.2 | 373.5 | 223.2 | 17 | 329.51451187 | DE |
| 260 | 77.8 | 34.8566308244 | 223.2 | 373.5 | 223.2 | 17 | 329.51451187 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732899300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732812900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732726500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732640100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732553700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732294500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732208100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732121700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732035300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731948900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731689700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731603300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731516900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731430500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731344100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731084900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730998500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730912100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730825700 | 337.1 | -0.2 | -0.06 | 337.1 | 337.1 | 337.1 | 9 |
| 1730739300 | 337.3 | 1.7 | 0.51 | 337.3 | 337.3 | 337.3 | 3 |
| 1730480100 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730393700 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730307300 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730220900 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730134500 | 335.6 | -0.2 | -0.06 | 335.6 | 335.6 | 335.6 | 6 |
| 1729871700 | 335.8 | -31.8 | -8.65 | 373.5 | 373.5 | 335.8 | 137 |
| 1729785300 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729698900 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729612500 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729526100 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729266900 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729180500 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729094100 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729007700 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1728921300 | 367.6 | 15.1 | 4.28 | 367.6 | 367.6 | 367.6 | 15 |
| 1728662100 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1728575700 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1728489300 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1728402900 | 352.5 | -4.9 | -1.37 | 352.5 | 352.5 | 352.5 | 8 |
| 1728316500 | 357.4 | 0 | 0.00 | 357.4 | 357.4 | 357.4 | 0 |
| 1728057300 | 357.4 | 0 | 0.00 | 357.4 | 357.4 | 357.4 | 0 |
| 1727970900 | 357.4 | 0 | 0.00 | 357.4 | 357.4 | 357.4 | 0 |
| 1727884500 | 357.4 | 0 | 0.00 | 357.4 | 357.4 | 357.4 | 0 |
| 1727798100 | 357.4 | 0 | 0.00 | 357.4 | 357.4 | 357.4 | 0 |
| 1727711700 | 357.4 | -5.4 | -1.49 | 346.1 | 357.4 | 346.1 | 5 |
| 1727452500 | 362.8 | 0.8 | 0.22 | 362.8 | 362.8 | 362.8 | 7 |
| 1727366100 | 362 | -5.1 | -1.39 | 358.3 | 362 | 358.3 | 13 |
| 1727279700 | 367.1 | 0 | 0.00 | 367.1 | 367.1 | 367.1 | 0 |
| 1727193300 | 367.1 | 0.4 | 0.11 | 367.1 | 367.1 | 367.1 | 10 |
| 1727106900 | 366.7 | 3.9 | 1.07 | 370.1 | 370.1 | 366.7 | 62 |
| 1726847700 | 362.8 | 0.4 | 0.11 | 362.8 | 362.8 | 362.8 | 24 |
| 1726761300 | 362.4 | 0 | 0.00 | 362.4 | 362.4 | 362.4 | 0 |
| 1726674900 | 362.4 | 0 | 0.00 | 362.4 | 362.4 | 362.4 | 0 |
| 1726588500 | 362.4 | 12.4 | 3.54 | 362.4 | 362.4 | 362.4 | 1 |
| 1726473600 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
