Hot Features
프리미엄
HCA Healthcare Inc (2BH)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 1.43835616438 | 292 | 318.8 | 290.89999 | 76 | 300.31570681 | DE |
| 4 | -11.8 | -3.83116883117 | 308 | 319.7 | 288.8 | 91 | 300.11607883 | DE |
| 12 | 4.2 | 1.43835616438 | 292 | 327.7 | 283.5 | 76 | 303.40754085 | DE |
| 26 | -55.1 | -15.6846000569 | 351.3 | 387.1 | 283.5 | 85 | 322.13545293 | DE |
| 52 | 3.30001 | 1.12666784318 | 292.89999 | 387.1 | 278.6 | 63 | 321.43561641 | DE |
| 156 | 39.7 | 15.477582846 | 256.5 | 387.1 | 208.3 | 57 | 301.75600924 | DE |
| 260 | 39.7 | 15.477582846 | 256.5 | 387.1 | 208.3 | 57 | 301.75600924 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 299.5 | -11.1 | -3.57 | 309.5 | 310.2 | 299.5 | 40 |
| 1741642020 | 310.6 | 17.4 | 5.93 | 302.2 | 318.8 | 301.8 | 137 |
| 1741382820 | 293.2 | -0.5 | -0.17 | 298.89999 | 298.89999 | 293.2 | 55 |
| 1741296420 | 293.7 | -0.1 | -0.03 | 294.2 | 295.3 | 291.89999 | 76 |
| 1741210020 | 293.8 | -2 | -0.68 | 292 | 293.8 | 290.89999 | 74 |
| 1741123620 | 295.8 | -1.7 | -0.57 | 295.1 | 298.6 | 295 | 174 |
| 1741037220 | 297.5 | 8.7 | 3.01 | 295.7 | 297.5 | 291.89999 | 45 |
| 1740778020 | 288.8 | -23.3 | -7.47 | 306.89999 | 309.2 | 288.8 | 354 |
| 1740691620 | 312.1 | 4.6 | 1.50 | 307.5 | 314.5 | 306.6 | 81 |
| 1740605220 | 307.5 | -1.6 | -0.52 | 319.3 | 319.7 | 307.5 | 30 |
| 1740518820 | 309.1 | 3.6 | 1.18 | 303.8 | 309.1 | 303.8 | 12 |
| 1740432420 | 305.5 | 1.8 | 0.59 | 304.6 | 307.2 | 304.6 | 17 |
| 1740173220 | 303.7 | -3.2 | -1.04 | 307.89999 | 309.1 | 302.6 | 107 |
| 1740086820 | 306.89999 | 0.4 | 0.13 | 306.89999 | 307.3 | 305.2 | 70 |
| 1740000420 | 306.5 | 3.8 | 1.26 | 305.5 | 306.5 | 305.5 | 23 |
| 1739914020 | 302.7 | -3.3 | -1.08 | 304.89999 | 308.5 | 302.7 | 218 |
| 1739827620 | 306 | -2.7 | -0.87 | 306.8 | 311.1 | 303.89999 | 216 |
| 1739568420 | 308.7 | 7.9 | 2.63 | 305.2 | 308.7 | 305.2 | 65 |
| 1739482020 | 300.8 | 0.4 | 0.13 | 300.8 | 300.8 | 300.8 | 8 |
| 1739395620 | 300.39999 | -9.2 | -2.97 | 308 | 308 | 298.7 | 14 |
| 1739309220 | 309.6 | 2.2 | 0.72 | 309.6 | 309.6 | 309.6 | 1 |
| 1739222820 | 307.39999 | -7 | -2.23 | 311.2 | 314.39999 | 307.2 | 6 |
| 1738963620 | 314.39999 | -3.8 | -1.19 | 313.8 | 315.89999 | 313.8 | 4 |
| 1738877220 | 318.2 | -4.4 | -1.36 | 318.2 | 318.2 | 318.2 | 5 |
| 1738790820 | 322.6 | 1.4 | 0.44 | 321.89999 | 322.6 | 321.89999 | 58 |
| 1738704420 | 321.2 | -6.5 | -1.98 | 321.2 | 321.2 | 321.2 | 2 |
| 1738618020 | 327.7 | 7.7 | 2.41 | 318.89999 | 327.7 | 318.89999 | 223 |
| 1738358820 | 320 | -2.5 | -0.78 | 320.89999 | 323.39999 | 320 | 45 |
| 1738272420 | 322.5 | 7.5 | 2.38 | 319.39999 | 322.5 | 319.39999 | 154 |
| 1738186020 | 315 | 1.4 | 0.45 | 315 | 315 | 315 | 10 |
| 1738099620 | 313.6 | 2 | 0.64 | 316.6 | 316.6 | 313.6 | 22 |
| 1738013220 | 311.6 | 12.4 | 4.14 | 295.89999 | 311.6 | 295.89999 | 335 |
| 1737754020 | 299.2 | -12.5 | -4.01 | 315.1 | 315.1 | 297.8 | 193 |
| 1737667620 | 311.7 | 5.6 | 1.83 | 308.7 | 313.2 | 305.39999 | 97 |
| 1737581220 | 306.1 | -0.2 | -0.07 | 302 | 307.7 | 302 | 245 |
| 1737494820 | 306.3 | 8.3 | 2.79 | 306.3 | 306.3 | 306.3 | 10 |
| 1737408420 | 298 | -4.5 | -1.49 | 300.89999 | 300.89999 | 298 | 23 |
| 1737149220 | 302.5 | 1.9 | 0.63 | 302.8 | 302.8 | 301.8 | 115 |
| 1737062820 | 300.6 | 3.7 | 1.25 | 295.6 | 300.6 | 295 | 37 |
| 1736976420 | 296.89999 | -2.2 | -0.74 | 298.39999 | 300.2 | 296 | 64 |
| 1736890020 | 299.1 | -2.6 | -0.86 | 299 | 299.1 | 299 | 87 |
| 1736803620 | 301.7 | -1.3 | -0.43 | 296.7 | 301.7 | 296.7 | 80 |
| 1736544420 | 303 | 0 | 0.00 | 302.89999 | 305.7 | 302.89999 | 22 |
| 1736458020 | 303 | 1.1 | 0.36 | 303 | 303 | 303 | 2 |
| 1736371620 | 301.89999 | 5.4 | 1.82 | 296.8 | 302.8 | 296.8 | 25 |
| 1736285220 | 296.5 | 9.9 | 3.45 | 287.5 | 296.5 | 287.5 | 50 |
| 1736198820 | 286.6 | -1.6 | -0.56 | 290.2 | 290.2 | 286.6 | 21 |
| 1735939620 | 288.2 | -5.7 | -1.94 | 288.39999 | 290.2 | 284 | 197 |
| 1735853220 | 293.89999 | 2.9 | 1.00 | 291.5 | 293.89999 | 291.5 | 4 |
| 1735594020 | 291 | 1.4 | 0.48 | 290.6 | 291 | 288.1 | 20 |
| 1735334820 | 289.6 | 0.3 | 0.10 | 291.2 | 291.2 | 288.89999 | 55 |
| 1734989220 | 289.3 | -1.2 | -0.41 | 293.5 | 293.5 | 289.3 | 47 |
| 1734730020 | 290.5 | 2.2 | 0.76 | 285.1 | 290.5 | 283.5 | 10 |
| 1734643620 | 288.3 | -0.7 | -0.24 | 289.5 | 289.6 | 288.3 | 34 |
| 1734557220 | 289 | -2.3 | -0.79 | 292 | 294.7 | 289 | 58 |
| 1734470820 | 291.3 | -7.5 | -2.51 | 292.5 | 295.8 | 291.3 | 129 |
| 1734384420 | 298.8 | 0.1 | 0.03 | 297.39999 | 301.5 | 297.39999 | 55 |
| 1734125220 | 298.7 | 0.6 | 0.20 | 299.5 | 299.5 | 295.1 | 27 |
| 1734038820 | 298.1 | -4.6 | -1.52 | 297 | 298.1 | 297 | 5 |
