U Haul Holding Company【UHAL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
U Haul Holding Company (UHAL)
U Haul Holding Company (UHAL) 과거

U Haul Holding Company (UHAL)

72.87

-0.93

(-1.26%)

마감 02 2월 6:00AM

72.90

0.03

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0274386061188	72.89	74.11	71.6	123048	73.04944505	CS
4	3.61	5.21224371932	69.26	74.11	66.01	122800	70.26901808	CS
12	-2.06	-2.74923261711	74.93	75.915	66.01	110445	70.90829386	CS
26	6.35	9.54600120265	66.52	79.035	61.55	104601	71.88220997	CS
52	5.16	7.62073548959	67.71	79.035	59.7	97595	68.62158998	CS
156	13.69	23.1328151403	59.18	79.035	48.07	142214	62.79359898	CS
260	13.69	23.1328151403	59.18	79.035	48.07	142214	62.79359898	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	72.87	-0.93	-1.26	73.92	74.27	72.245	104548
1738280400	73.8	1.9	2.64	71.95	74.1	71.8454	164157
1738194000	71.9	-0.91	-1.25	73.12	73.24	71.6	97960
1738107600	72.81	-0.69	-0.94	73.65	74.11	72.72	138111
1738021200	73.5	0.71	0.98	72.65	73.605	72.33	110204
1737762000	72.79	0.34	0.47	72.89	72.89	71.785	104809
1737675600	72.45	0	0.00	72.45	72.45	72.45	0
1737589200	72.45	0.23	0.32	71.99	73.01	71.59	90430
1737502800	72.22	0.59	0.82	71.5291	72.99	71.5291	84810
1737157200	71.63	0.36	0.51	71.42	72.11	70.91	66125
1737070800	71.27	0.93	1.32	70.34	71.63	69.77	46175
1736984400	70.34	1.94	2.84	69.88	70.505	69.6	172772
1736898000	68.4	0.76	1.12	67.86	69.105	67.86	115811
1736811600	67.64	0.74	1.11	66.01	68.05	66.01	140058
1736552400	66.9	-1.47	-2.15	67.11	67.8592	66.9	328511
1736379600	68.37	-0.9	-1.30	69.16	69.16	68.21	166526
1736293200	69.27	-0.34	-0.49	69.87	70.07	68.92	100287
1736206800	69.61	0.1	0.14	69.795	70.765	69.295	81453
1735947600	69.51	0.5	0.72	69.26	69.81	68.805	79405
1735861200	69.01	-0.08	-0.12	69.4	69.93	68.995	91340
1735688400	69.09	0.11	0.16	68.89	69.75	68.85	81338
1735602000	68.98	-0.56	-0.81	68.84	69.718	68.41	61199
1735342800	69.54	-1.03	-1.46	69.7088	70.85	69.31	46886
1735256400	70.57	0.22	0.31	70.49	71.4025	69.98	56156
1735077840	70.35	1.06	1.53	69.4	70.53	69.0069	37286
1734997200	69.29	-1.59	-2.24	69.89	70.89	68.2907	119863
1734738000	70.88	3.42	5.07	67.75	71.755	67.75	215497
1734651600	67.46	-0.8	-1.17	69.1	69.25	67.42	133911
1734565200	68.26	-4.12	-5.69	72.885	72.885	68.18	116332
1734478800	72.38	0.33	0.46	71.49	73.14	71.49	99275
1734392400	72.05	-1.21	-1.65	72.36	73.25	71.915	94925
1734133200	73.26	-0.66	-0.89	73.655	73.655	72.735	68262
1734046800	73.92	-0.16	-0.22	73.88	74.24	72.6882	65675
1733960400	74.08	0.35	0.47	74.4951	74.64	73.79	91348
1733874000	73.73	-1.12	-1.50	74	74.285	73.5268	100710
1733787600	74.85	2	2.75	74.03	75.085	73.41	145267
1733528400	72.85	0.46	0.64	72.865	73.22	71.8	124478
1733442000	72.39	-0.8	-1.09	72.69	73.87	72.37	84549
1733355600	73.19	0.84	1.16	72.67	73.4	72.37	107265
1733269200	72.35	1.01	1.42	71.42	72.59	71.2	87989
1733182800	71.34	0.67	0.95	71.14	71.655	70.27	80427
1732917840	70.67	-0.78	-1.09	71.27	72.5	70.65	77124
1732750800	71.45	0.11	0.15	71.79	72.56	71.28	58235
1732664400	71.34	-0.85	-1.18	71.59	71.68	70.675	157318
1732578000	72.19	1.28	1.81	72.09	74.03	71.85	174942
1732318800	70.91	1.61	2.32	69.6011	71.0479	69.6011	60215
1732232400	69.3	1.74	2.58	68.77	69.855	67.55	98495
1732146000	67.56	-0.66	-0.97	68.0754	68.7113	67.34	82443
1732059600	68.22	0.08	0.12	67.97	68.275	67.28	177534
1731973200	68.14	-0.72	-1.05	69.1288	69.13	67.935	99650
1731714000	68.86	-1.56	-2.22	70.17	70.17	68.71	85728
1731627600	70.42	-0.75	-1.05	71.485	71.83	69.98	135999
1731541200	71.17	-0.84	-1.17	72.105	72.425	70.92	71734
1731454800	72.01	-2.74	-3.67	74.28	74.72	71.97	175570
1731368400	74.75	-0.26	-0.35	75.7	75.915	74.22	193860
1731109200	75.01	0.26	0.35	74.93	75.488	74.61	117596
1731022800	74.75	-1.69	-2.21	75.17	75.525	73.54	244377
1730936400	76.44	0.11	0.14	78.25	78.32	75.5468	110554
1730850000	76.33	2.05	2.76	74.51	76.49	74.5	99702
1730763600	74.28	1.42	1.95	72.73	74.36	72.7005	85750
1730500800	72.86	-0.47	-0.64	74.55	74.8435	72.705	118330

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관