Hashdex AG【HASH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
Hashdex AG (HASH)
Hashdex AG (HASH) 과거

Hashdex AG (HASH)

78.8879

2.14

(2.78%)

마감 01 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	78.8879	2.14	2.78	76.6073	78.8879	72.4334	340
1732815000	76.7512	0.86	1.14	76.2108	76.7512	72.176	2
1732728600	75.8898	2.94	4.03	74.2464	76.0234	70.7181	1500
1732642200	72.9482	-4.88	-6.27	70.8119	74.2571	69.6244	1
1732555800	77.831	0.8	1.04	74.0868	77.831	72.434	164
1732296600	77.031	1.38	1.82	73.8888	77.5226	73.3642	172
1732210200	75.6513	2.45	3.34	70.7016	75.7662	70.7016	206
1732123800	73.2058	0.81	1.12	72.3366	73.2058	67.9183	1
1732037400	72.3939	0.83	1.16	71.3389	72.3939	67.4016	100
1731951000	71.5609	4.18	6.20	71.5609	71.5609	67.5815	6
1731691800	67.3826	-2.12	-3.05	63.8799	67.4147	63.8799	100
1731605400	69.5039	1.97	2.91	66.227599	69.8989	65.9599	284
1731519000	67.5382	-2.08	-2.99	63.7648	67.5382	63.519	108
1731432600	69.618	7.46	12.00	65.274199	69.618	65.274199	100
1731346200	62.1568	2.9	4.89	59.6874	62.1568	59.6874	107
1731087000	59.2604	1.27	2.19	55.0262	59.2604	55.0262	32
1731000600	57.9898	4.7	8.82	57.9898	57.9898	53.9274	0
1730914200	53.29	0	0.00	53.29	53.29	53.29	0
1730827800	53.29	1.08	2.07	52.5688	53.29	48.146	100
1730741400	52.2088	-0.83	-1.57	48.1298	52.4102	48.1298	126
1730482200	53.0404	-2.39	-4.32	53.0404	53.0404	48.8062	0
1730395800	55.435	-0.18	-0.33	55.435	55.435	51.0605	32
1730309400	55.6199	0.95	1.74	51.3731	55.6199	51.2856	1
1730223000	54.6687	1.62	3.06	50.5683	54.6687	50.5683	0
1730136600	53.0457	0.5	0.94	49.0352	53.3776	49.0352	400
1729873800	52.5495	-0.27	-0.51	52.503	52.5495	48.5395	100
1729787400	52.8194	0.42	0.81	52.3782	52.8194	48.5763	100
1729701000	52.3969	-0.35	-0.66	52.441	52.7259	48.6209	200
1729614600	52.7459	-0.51	-0.96	49.0378	53.0762	48.7819	800
1729528200	53.2554	0.19	0.36	49.7748	54.4427	49.2652	298
1729269000	53.0622	0.66	1.26	53.0622	53.0622	48.9305	0
1729182600	52.4023	0.1	0.18	52.4023	52.4023	48.3742	0
1729096200	52.3056	0.59	1.14	52.3056	52.3056	48.0837	0
1729009800	51.7164	0.77	1.51	51.6024	51.7164	47.3941	35
1728923400	50.9459	3.2	6.69	45.9697	50.9459	45.9697	5
1728664200	47.7492	-0.13	-0.27	43.645	47.7492	43.645	0
1728577800	47.8765	-0.8	-1.65	43.7331	47.8765	43.7331	0
1728491400	48.6779	-0.09	-0.18	44.4237	48.6779	44.4237	0
1728405000	48.7678	-1.26	-2.51	48.7678	48.7678	44.4039	0
1728318600	50.0249	2.34	4.91	49.8685	50.0249	45.4555	100
1728059400	47.6841	-0.26	-0.53	43.2194	47.6841	43.2194	23
1727973000	47.94	-1.06	-2.16	43.4444	47.94	43.4444	0
1727886600	48.9966	-1.89	-3.71	44.0354	48.9966	44.0354	100
1727800200	50.8828	-0.21	-0.41	45.7017	50.8828	45.7017	0
1727713800	51.0911	-0.76	-1.46	45.7474	51.0911	45.7474	0
1727454600	51.8482	1.42	2.81	51.7163	51.8482	46.3445	100
1727368200	50.4332	-0.04	-0.08	50.4332	50.4332	45.1933	0
1727281800	50.4739	0.31	0.62	50.4739	50.4739	45.0969	0
1727195400	50.1623	0.06	0.12	45.129	50.1623	45.129	0
1727109000	50.1032	0.58	1.18	45.1423	50.3616	45.1423	100
1726849800	49.5197	1.09	2.25	44.9176	50.1878	44.4386	100
1726763400	48.4283	1.3	2.76	48.4283	48.4283	43.4403	0
1726677000	47.1278	1.28	2.79	42.3825	47.1278	42.3825	0
1726590600	45.8471	-0.09	-0.21	41.2197	45.8471	41.2197	0
1726504200	45.9416	0.26	0.58	41.3635	45.9416	41.3635	0
1726245000	45.6788	-0.11	-0.24	41.2302	45.6788	41.2302	0
1726158600	45.7899	1.04	2.33	45.7899	45.7899	41.5892	0
1726072200	44.7483	-0.23	-0.52	40.5163	44.7483	40.5163	0
1725985800	44.9813	1.35	3.10	44.9813	44.9813	40.7243	20
1725899400	43.6293	-1.54	-3.41	43.6293	43.6293	39.448	0
1725640200	45.1693	0	0.00	45.1693	45.1693	45.1693	0
1725553800	45.1693	0.46	1.04	40.7606	45.1693	40.7606	0
1725467400	44.706	-2.17	-4.63	44.706	44.706	40.4647	0
1725381000	46.8763	-0.34	-0.71	46.8763	46.8763	42.3873	0
1725294600	47.2124	0	0.00	47.2124	47.2124	47.2124	0
1725035400	47.2124	-0.45	-0.95	42.597	47.2124	42.597	0

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관