Heidelberg Materials AG【1HEI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Heidelberg Materials AG (1HEI)

117.75

-1.55

(-1.30%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.255427841635	117.45	120.2	116.55	173	117.70688406	DE
4	17.55	17.5149700599	100.2	121.35	100.2	329	111.53487555	DE
12	22.55	23.6869747899	95.2	121.35	90.28	274	104.10889991	DE
26	20.69	21.3167113126	97.06	121.35	85.06	208	99.7532695	DE
52	46.01	64.1343741288	71.74	121.35	71.74	243	93.05081036	DE
156	55.45	89.0048154093	62.3	121.35	38.9	360	65.9004559	DE
260	50.15	74.1863905325	67.6	121.35	29.2	458	60.02286831	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	117.75	-1.55	-1.30	119.15	119.15	117.75	49
1732208100	119.3	0	0.00	119.3	119.3	119.3	0
1732121700	119.3	2.75	2.36	120.2	120.2	119.3	177
1732035300	116.55	-1	-0.85	116.55	116.55	116.55	200
1731948900	117.55	0.1	0.09	117.15	117.55	117.15	298
1731689700	117.45	-1.4	-1.18	117.45	117.45	117.45	15
1731603300	118.85	0.2	0.17	118.45	118.85	118.45	101
1731516900	118.65	1	0.85	117.95	118.65	117.95	331
1731430500	117.65	-2.85	-2.37	120.9	120.9	117.65	1024
1731344100	120.5	4.1	3.52	114.3	121.35	103.55	295
1731084900	116.4	2.55	2.24	116.3	116.4	116.3	50
1730998500	113.85	6.15	5.71	112	116.4	112	615
1730912100	107.7	5.15	5.02	109.9	109.95	107.7	774
1730825700	102.55	0	0.00	102.55	102.55	102.55	0
1730739300	102.55	1.25	1.23	102.2	102.55	102.2	60
1730480100	101.3	0	0.00	101.3	101.3	101.3	15
1730393700	101.3	0	0.00	101.3	101.3	101.3	0
1730307300	101.3	-0.05	-0.05	100.7	101.3	100.2	105
1730220900	101.35	0.8	0.80	101.35	101.35	101.35	30
1730134500	100.55	3.23	3.32	100.2	100.8	100.2	1173
1729871700	97.32	0	0.00	97.32	97.32	97.32	0
1729785300	97.32	0	0.00	97.32	97.32	97.32	0
1729698900	97.32	-0.16	-0.16	98.28	98.28	97.32	80
1729612500	97.48	-0.98	-1.00	97.4	97.48	96.84	774
1729526100	98.46	0.08	0.08	98.1	98.46	97.9	155
1729266900	98.38	-0.08	-0.08	98.38	98.38	98.38	77
1729180500	98.46	1.6	1.65	97.98	98.46	97.98	104
1729094100	96.86	-1.28	-1.30	96.94	96.94	96.86	109
1729007700	98.14	-0.3	-0.30	98	98.14	97.96	396
1728921300	98.44	1.22	1.25	98.44	98.44	98.44	102
1728662100	97.22	0	0.00	97.22	97.22	97.22	0
1728575700	97.22	0	0.00	97.22	97.22	97.22	0
1728489300	97.22	0.2	0.21	97.22	97.22	97.22	150
1728402900	97.02	0	0.00	97.02	97.02	97.02	0
1728316500	97.02	0	0.00	97.02	97.02	97.02	0
1728057300	97.02	-0.3	-0.31	97.02	97.02	97.02	30
1727970900	97.32	0	0.00	97.32	97.32	97.32	0
1727884500	97.32	0	0.00	97.32	97.32	97.32	0
1727798100	97.32	-2.93	-2.92	98.4	98.4	97.32	600
1727711700	100.25	0	0.00	100.25	100.25	100.25	0
1727452500	100.25	0	0.00	100.25	100.25	100.25	0
1727366100	100.25	2.85	2.93	99.46	100.25	99.46	135
1727279700	97.4	0	0.00	97.4	97.4	97.4	0
1727193300	97.4	-1.34	-1.36	97.44	97.44	97.4	10
1727106900	98.74	-0.66	-0.66	98.74	98.74	98.74	5
1726847700	99.4	0.22	0.22	99.4	99.4	99.4	3
1726761300	99.18	3.72	3.90	97.78	99.18	97.14	1321
1726674900	95.46	0	0.00	95.46	95.46	95.46	0
1726588500	95.46	1.96	2.10	95.46	95.46	95.46	51
1726502100	93.5	2.58	2.84	93	93.5	93	975
1726242900	90.92	0	0.00	90.92	90.92	90.92	0
1726156500	90.92	0	0.00	90.92	90.92	90.92	0
1726070100	90.92	0	0.00	90.92	90.92	90.92	0
1725983700	90.92	-0.78	-0.85	90.32	90.92	90.28	325
1725897300	91.7	0	0.00	91.7	91.7	91.7	0
1725638100	91.7	-1.22	-1.31	91.7	91.7	91.7	4
1725551700	92.92	0	0.00	92.92	92.92	92.92	0
1725465300	92.92	-3.1	-3.23	92.92	92.92	92.92	6
1725378900	96.02	0	0.00	96.02	96.02	96.02	0
1725292500	96.02	0.82	0.86	96.02	96.02	96.02	10
1725033300	95.2	1.42	1.51	95.2	95.2	95.2	5
1724946900	93.78	0	0.00	93.78	93.78	93.78	0
1724860500	93.78	-0.2	-0.21	93.78	93.78	93.78	30
1724774100	93.98	0.66	0.71	93.98	93.98	93.98	6
1724687700	93.32	0	0.00	93.32	93.32	93.32	0

Heidelberg Materials

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관