Hess Corporation【AHC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Hess Corporation (AHC)
Hess Corporation (AHC) 과거

Hess Corporation (AHC)

141.26

0.00

( 0.00% )

업데이트: 20:43:57

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.36	-0.254201383985	141.62	142.34	139.38	63	141.64527912	DE
4	1.42	1.01544622426	139.84	142.66	38.49	75	131.09065445	DE
12	4	2.91417747341	137.26	146.94	38.49	68	135.68192282	DE
26	18.76	15.3142857143	122.5	146.94	38.49	65	132.37391878	DE
52	6.81001	5.06508776981	134.44999	152.36	38.49	129	136.71348203	DE
156	53.5	60.9617137648	87.76	160.19999	38.49	135	127.9852088	DE
260	92.26	188.285714286	49	160.19999	26.4	119	105.37723752	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	142.34	2.96	2.12	141.72	142.34	141.72	62
1740605220	139.38	-0.6	-0.43	139.38	139.38	139.38	1
1740518820	139.97998	-1.64	-1.16	141.56	141.56	139.97998	22
1740432420	141.62	-0.78	-0.55	141.62	141.62	141.6	165
1740173220	142.4	0	0.00	142.4	142.4	142.4	0
1740086820	142.4	0	0.00	142.4	142.4	142.4	0
1740000420	142.4	1.1	0.78	141.26	142.66	141.26	151
1739914020	141.3	0.46	0.33	140.1	141.3	140.1	8
1739827620	140.84	1.32	0.95	140.84	140.84	140.84	1
1739568420	139.52	0	0.00	139.52	139.52	139.52	0
1739482020	139.52	0	0.00	139.52	139.52	139.52	0
1739395620	139.52	-3.02	-2.12	141.97998	141.97998	139.52	56
1739309220	142.54	4.12	2.98	142.54	142.54	142.54	10
1739222820	138.41999	0.52	0.38	138.41999	138.41999	138.41999	1
1738963620	137.9	1.98	1.46	137.9	137.9	137.9	1
1738877220	135.91999	-1.18	-0.86	135.91999	135.91999	135.91999	50
1738790820	137.1	0	0.00	137.1	137.1	137.1	0
1738704420	137.1	1.86	1.38	133.97998	137.1	132.88	142
1738618020	135.24	0.36	0.27	135.24	135.24	135.24	80
1738358820	134.88	-4.86	-3.48	139.84	139.84	134.32	371
1738272420	139.74	0.72	0.52	139.84	139.94	139.74	117
1738186020	139.02	-2.24	-1.59	139.8	140.34	139.02	154
1738099620	141.26	1.94	1.39	141.26	141.26	141.26	10
1738013220	139.32	1.76	1.28	138.38	139.32	138.38	58
1737754020	137.56	-3.16	-2.25	137.82	138.3	137.56	126
1737667620	140.72	-2.46	-1.72	138.86	140.72	138.86	26
1737581220	143.18	0	0.00	143.18	143.18	143.18	0
1737494820	143.18	-2.64	-1.81	144.86	144.86	143.18	455
1737408420	145.82	-1.12	-0.76	145.82	145.82	145.82	2
1737149220	146.94	2.14	1.48	146.94	146.94	146.94	3
1737062820	144.8	0.94	0.65	143.5	144.8	143.47998	23
1736976420	143.86	2.38	1.68	143.16	143.86	143.16	70
1736890020	141.47998	1.38	0.98	141.34	141.47998	141.34	165
1736803620	140.1	1.1	0.79	139.88	140.1	139.88	59
1736544420	139	3.06	2.25	138.76	139	138.76	54
1736458020	135.94	0.7	0.52	135.94	135.94	135.94	2
1736371620	135.24	4.14	3.16	134.12	135.24	134.12	36
1736285220	131.1	-0.9	-0.68	131.1	131.1	131.1	1
1736198820	132	6.1	4.85	132	132	132	2
1735939620	125.9	0	0.00	125.9	125.9	125.9	0
1735853220	125.9	0	0.00	125.9	125.9	125.9	0
1735594020	125.9	0.1	0.08	125.9	125.9	125.9	6
1735334820	125.8	2.28	1.85	124.88	125.8	124.88	6
1734989220	123.52	0.48	0.39	123.8	123.8	123.52	11
1734730020	123.04	-0.82	-0.66	123.04	123.04	123.04	2
1734643620	123.86	-3.66	-2.87	124.46	124.5	123.86	65
1734557220	127.52	-0.08	-0.06	127.5	127.52	127.5	21
1734470820	127.6	-4.16	-3.16	128.54	128.54	127	23
1734384420	131.76	-3.92	-2.89	133.24	133.24	131.76	61
1734125220	135.68	0	0.00	135.68	135.68	135.68	0
1734038820	135.68	0.64	0.47	135.68	135.68	135.68	148
1733952420	135.04	0.18	0.13	134.96	135.04	134.96	47
1733866020	134.86	-1.52	-1.11	134.47998	134.86	134.47998	101
1733779620	136.38	2.64	1.97	135.66	137.13999	134.84	136
1733520420	133.74	-5.66	-4.06	137.26	137.26	133.63999	22
1733434020	139.4	0	0.00	139.4	139.4	139.4	0
1733347620	139.4	-0.78	-0.56	139.4	139.4	139.4	15
1733261220	140.18	0.12	0.09	140.18	140.18	140.18	14
1733174820	140.06	0.88	0.63	140.06	140.06	140.06	56
1732915620	139.18	-0.68	-0.49	139.18	139.18	139.18	100
1732829220	139.86	0.3	0.21	139.58	140.3	139.58	25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관