
Hoffmann Green Cement Technologies (ALHGR)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 2.66666666667 | 4.5 | 4.62 | 4.03 | 34158 | 4.23868288 | DE |
4 | -1.18 | -20.3448275862 | 5.8 | 5.86 | 4.03 | 31851 | 4.80397852 | DE |
12 | -1.54 | -25 | 6.16 | 6.8 | 4.03 | 20890 | 5.11358523 | DE |
26 | -4.2 | -47.619047619 | 8.82 | 8.98 | 4.03 | 16518 | 5.40216008 | DE |
52 | -4.38 | -48.6666666667 | 9 | 13.5 | 4.03 | 13636 | 7.42407841 | DE |
156 | -12.53 | -73.0612244898 | 17.15 | 21.9 | 4.03 | 9372 | 9.03298759 | DE |
260 | -15.38 | -76.9 | 20 | 37.9 | 4.03 | 8396 | 14.18285978 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741368600 | 4.62 | 0.04 | 0.87 | 4.5199999 | 4.62 | 4.5199999 | 12118 |
1741282200 | 4.58 | 0.22 | 5.05 | 4.42 | 4.6 | 4.4 | 28135 |
1741195800 | 4.36 | 0.19 | 4.56 | 4.2699999 | 4.36 | 4.25 | 13681 |
1741109400 | 4.17 | 0.07 | 1.71 | 4.12 | 4.24 | 4.0599999 | 20983 |
1741023000 | 4.1 | -0.36 | -8.07 | 4.4 | 4.42 | 4.03 | 93671 |
1740763800 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.4 | 14319 |
1740677400 | 4.5 | 0.2 | 4.65 | 4.2699999 | 4.5 | 4.2699999 | 8336 |
1740591000 | 4.3 | -0.14 | -3.15 | 4.49 | 4.49 | 4.2699999 | 39977 |
1740504600 | 4.44 | -0.37 | -7.69 | 4.8 | 4.82 | 4.32 | 81492 |
1740418200 | 4.8099999 | -0.19 | -3.80 | 5 | 5 | 4.8099999 | 25909 |
1740159000 | 5 | 0 | 0.00 | 5 | 5.04 | 4.96 | 14898 |
1740072600 | 5 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.94 | 13499 |
1739986200 | 5 | 0 | 0.00 | 5 | 5.0599999 | 4.99 | 31769 |
1739899800 | 5 | -0.18 | -3.47 | 5.12 | 5.14 | 4.96 | 35624 |
1739813400 | 5.18 | -0.2 | -3.72 | 5.4 | 5.4 | 5.0199999 | 32138 |
1739554200 | 5.38 | -0.1 | -1.82 | 5.44 | 5.5 | 5.34 | 37942 |
1739467800 | 5.48 | 0.04 | 0.74 | 5.46 | 5.48 | 5.38 | 33764 |
1739381400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
1739295000 | 5.44 | 0.02 | 0.37 | 5.42 | 5.5199999 | 5.4 | 11243 |
1739208600 | 5.42 | -0.34 | -5.90 | 5.78 | 5.78 | 5.42 | 27931 |
1738949400 | 5.76 | 0 | 0.00 | 5.8 | 5.86 | 5.7 | 16918 |
1738863000 | 5.76 | 0.08 | 1.41 | 5.68 | 5.86 | 5.66 | 17051 |
1738776600 | 5.68 | 0.08 | 1.43 | 5.58 | 5.7 | 5.58 | 13066 |
1738690200 | 5.6 | 0.08 | 1.45 | 5.5 | 5.6 | 5.5 | 10105 |
1738603800 | 5.5199999 | 0.08 | 1.47 | 5.48 | 5.5599999 | 5.44 | 8594 |
1738344600 | 5.44 | 0.02 | 0.37 | 5.4 | 5.48 | 5.4 | 10008 |
1738258200 | 5.42 | -0.02 | -0.37 | 5.42 | 5.5 | 5.42 | 8636 |
1738171800 | 5.44 | -0.02 | -0.37 | 5.42 | 5.46 | 5.42 | 4995 |
1738085400 | 5.46 | 0.02 | 0.37 | 5.48 | 5.48 | 5.42 | 6463 |
1737999000 | 5.44 | 0.04 | 0.74 | 5.58 | 5.58 | 5.42 | 21212 |
1737739800 | 5.4 | 0.08 | 1.50 | 5.66 | 5.66 | 5.36 | 27602 |
1737653400 | 5.32 | -0.08 | -1.48 | 5.4 | 5.42 | 5.32 | 7243 |
1737567000 | 5.4 | -0.2 | -3.57 | 5.48 | 5.48 | 5.34 | 11601 |
1737480600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1737394200 | 5.6 | 0 | 0.00 | 5.6 | 5.68 | 5.54 | 11715 |
1737135000 | 5.6 | 0.18 | 3.32 | 5.48 | 5.7 | 5.4 | 28337 |
1737048600 | 5.42 | 0.16 | 3.04 | 5.32 | 5.48 | 5.26 | 16529 |
1736962200 | 5.26 | 0.12 | 2.33 | 5.44 | 5.68 | 5.24 | 41800 |
1736875800 | 5.14 | -0.04 | -0.77 | 5.16 | 5.2 | 5.1 | 3485 |
1736789400 | 5.18 | 0 | 0.00 | 5.16 | 5.18 | 5.08 | 8165 |
1736530200 | 5.18 | -0.04 | -0.77 | 5.24 | 5.26 | 5.14 | 6310 |
1736443800 | 5.22 | -0.18 | -3.33 | 5.36 | 5.38 | 5.04 | 24144 |
1736357400 | 5.4 | -0.12 | -2.17 | 5.5 | 5.5199999 | 5.32 | 4097 |
1736271000 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.6 | 5.4 | 23584 |
1736184600 | 5.54 | 0.04 | 0.73 | 5.5199999 | 5.5599999 | 5.46 | 13095 |
1735925400 | 5.5 | 0.1 | 1.85 | 5.42 | 5.5 | 5.38 | 9164 |
1735839000 | 5.4 | -0.1 | -1.82 | 5.7 | 5.86 | 5.32 | 7102 |
1735666200 | 5.5 | 0.14 | 2.61 | 5.4 | 5.5 | 5.28 | 3574 |
1735579800 | 5.36 | 0.14 | 2.68 | 5.24 | 5.4 | 5.22 | 3301 |
1735320600 | 5.22 | 0 | 0.00 | 5.22 | 5.24 | 5.1 | 11398 |
1735061400 | 5.22 | 0.02 | 0.38 | 5.18 | 5.22 | 5 | 17485 |
1734975000 | 5.2 | -0.06 | -1.14 | 5.36 | 5.42 | 5.16 | 9710 |
1734715800 | 5.26 | -0.02 | -0.38 | 5.7 | 5.7 | 5.26 | 17449 |
1734629400 | 5.28 | -0.02 | -0.38 | 5.38 | 5.5 | 5.28 | 8029 |
1734543000 | 5.3 | -0.26 | -4.68 | 5.6 | 5.6 | 5.0599999 | 23651 |
1734456600 | 5.5599999 | -0.5 | -8.25 | 6.16 | 6.16 | 5.54 | 24885 |
1734370200 | 6.0599999 | -0.36 | -5.61 | 6.78 | 6.8 | 6.0599999 | 26431 |
1734111000 | 6.42 | 0.32 | 5.25 | 6.16 | 6.42 | 6.0599999 | 25336 |
1734024600 | 6.1 | 0.34 | 5.90 | 5.8 | 6.16 | 5.8 | 23234 |
1733938200 | 5.76 | 0.2 | 3.60 | 5.76 | 5.76 | 5.58 | 4537 |
1733851800 | 5.5599999 | 0.1 | 1.83 | 5.48 | 6.0199999 | 5.46 | 43887 |
1733765400 | 5.46 | 0.14 | 2.63 | 5.5 | 5.7 | 5.46 | 22754 |
1733506200 | 5.32 | 0 | 0.00 | 5.34 | 5.38 | 5.3 | 8855 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관