Hyatt Hotels Corporation【1HTA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Hyatt Hotels Corporation (1HTA)
Hyatt Hotels Corporation (1HTA) 과거

Hyatt Hotels Corporation (1HTA)

147.85

-0.85

( -0.57% )

업데이트: 04:01:08

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.4	-2.2479338843	151.25	151.25	147.85	37	150.46232877	DE
4	-4.55	-2.98556430446	152.4	152.44999	146.69999	17	150.91977874	DE
12	3.3	2.28294707714	144.55	155.55	130.9	43	145.82895958	DE
26	6.40001	4.52457437431	141.44999	155.55	116.1	46	139.63027328	DE
52	27.55	22.9010806318	120.3	155.55	116.1	55	137.9360852	DE
156	44	42.3688011555	103.85	155.55	94.46	51	132.70476986	DE
260	44	42.3688011555	103.85	155.55	94.46	51	132.70476986	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	150.1	0	0.00	150.1	150.1	150.1	0
1737494820	150.1	0	0.00	150.1	150.1	150.1	0
1737408420	150.1	0	0.00	150.1	150.1	150.1	0
1737149220	150.1	-1.15	-0.76	150.1	150.1	150.1	50
1737062820	151.25	1.05	0.70	151.25	151.25	151.25	23
1736976420	150.19999	0.45	0.30	148.85	150.19999	148.85	24
1736890020	149.75	1.45	0.98	149.75	149.75	149.75	1
1736803620	148.3	0.65	0.44	148.4	148.44999	148.3	3
1736544420	147.65	0	0.00	147.65	147.65	147.65	0
1736458020	147.65	0	0.00	147.65	147.65	147.65	0
1736371620	147.65	0.95	0.65	147.65	147.65	147.65	1
1736285220	146.69999	-5.05	-3.33	148.35	148.35	146.69999	3
1736198820	151.75	0	0.00	151.75	151.75	151.75	0
1735939620	151.75	-0.05	-0.03	151.35	151.75	151.35	3
1735853220	151.8	0.8	0.53	150.9	152.44999	150.9	14
1735594020	151	-1.4	-0.92	150.9	151	150.9	20
1735334820	152.4	-0.05	-0.03	152.4	152.4	152.4	40
1734989220	152.44999	-0.45	-0.29	154.44999	154.44999	152.44999	107
1734730020	152.9	3.7	2.48	148.65	152.9	148.65	12
1734643620	149.19999	-2.2	-1.45	149.19999	149.19999	149.19999	11
1734557220	151.4	1.85	1.24	151.4	151.4	151.4	10
1734470820	149.55	-2.4	-1.58	149.94999	149.94999	149.55	19
1734384420	151.94999	-1.45	-0.95	150.69999	151.94999	150.69999	5
1734125220	153.4	1.05	0.69	153.4	153.4	153.4	66
1734038820	152.35	-1.7	-1.10	152.35	152.35	152.35	30
1733952420	154.05	2.9	1.92	154.05	154.05	154.05	8
1733866020	151.15	-4.25	-2.73	149.6	151.15	149.6	7
1733779620	155.4	0.6	0.39	155.1	155.4	155.1	33
1733520420	154.8	-0.75	-0.48	154.8	154.8	154.8	8
1733434020	155.55	5.1	3.39	152.9	155.55	152.9	4
1733347620	150.44999	0	0.00	150.44999	150.44999	150.44999	0
1733261220	150.44999	-0.55	-0.36	148.55	150.44999	148.3	117
1733174820	151	3.6	2.44	151	151	151	2
1732915620	147.4	-1.95	-1.31	147.05	147.4	147.05	22
1732829220	149.35	0	0.00	149.35	149.35	149.35	0
1732742820	149.35	-2.75	-1.81	149.35	149.35	149.35	67
1732656420	152.1	-0.4	-0.26	152.1	152.1	152.1	1
1732570020	152.5	3.85	2.59	150.85	152.5	150.85	91
1732310820	148.65	0.35	0.24	148.65	148.65	148.65	2
1732224420	148.3	2.6	1.78	146.3	148.3	146.3	45
1732138020	145.69999	2.3	1.60	144.69999	145.69999	144.69999	270
1732051620	143.4	-0.4	-0.28	143.4	143.4	143.4	63
1731965220	143.8	-1.25	-0.86	145.85	145.85	143.8	19
1731705960	145.05	-7.9	-5.17	149.55	149.55	145.05	89
1731619560	152.94999	2.65	1.76	152.94999	152.94999	152.94999	28
1731533160	150.3	2.6	1.76	150.25	150.3	149.65	205
1731446820	147.69999	2.75	1.90	147.35	147.69999	147.35	51
1731360420	144.94999	2.45	1.72	144.94999	144.94999	144.94999	1
1731101220	142.5	-0.6	-0.42	142.5	142.5	142.5	39
1731014760	143.1	7.35	5.41	141.75	143.1	141.75	2
1730928360	135.75	4.85	3.71	136.9	136.9	135.75	103
1730841960	130.9	-1.5	-1.13	130.9	131.5	130.9	185
1730755560	132.4	-1.35	-1.01	132.3	132.4	132.3	16
1730496360	133.75	-0.95	-0.71	135.05	135.15	133.75	79
1730409960	134.69999	-9.75	-6.75	144.55	144.55	134.69999	45
1730323560	144.44999	0	0.00	144.44999	144.44999	144.44999	0
1730237160	144.44999	0	0.00	144.44999	144.44999	144.44999	0
1730150760	144.44999	1.05	0.73	144.44999	144.44999	144.44999	75
1729887960	143.4	0	0.00	143.4	143.4	143.4	0
1729801560	143.4	0	0.00	143.4	143.4	143.4	0
1729715160	143.4	4.9	3.54	143.44999	143.44999	143.4	9

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관