Hiscox Ltd【H2X3】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Hiscox Ltd (H2X3)

13.40

-0.40

( -2.90% )

업데이트: 02:21:23

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-6.94444444444	14.4	14.4	13.2	1471	14.1168162	DE
4	0.4	3.07692307692	13	14.4	12.5	1073	13.64533458	DE
12	0.1	0.751879699248	13.3	14.4	12.2	8124	13.19360601	DE
26	-0.2	-1.47058823529	13.6	14.4	12.2	5148	13.19282723	DE
52	-0.65	-4.62633451957	14.05	15.1	12.2	3274	13.20020941	DE
156	1.7	14.5299145299	11.7	15.1	11	2662	13.18968476	DE
260	1.7	14.5299145299	11.7	15.1	11	2662	13.18968476	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642020	13.6	0	0.00	13.8	13.8	13.6	450
1741382820	13.6	0	0.00	13.6	13.6	13.6	525
1741296420	13.6	-0.7	-4.90	14	14	13.6	950
1741210020	14.3	0	0.00	14.3	14.3	14.3	250
1741123620	14.3	-0.1	-0.69	14.4	14.4	13.9	5181
1741037220	14.4	0.1	0.70	14.2	14.4	14.2	1040
1740778020	14.3	0.2	1.42	13.9	14.3	13.9	439
1740691620	14.1	0.9	6.82	13.6	14.3	13.5	2972
1740605220	13.2	0.4	3.12	12.8	13.5	12.8	4486
1740518820	12.8	0.2	1.59	12.8	12.8	12.7	594
1740432420	12.6	0	0.00	12.7	12.7	12.5	756
1740173220	12.6	0.1	0.80	12.5	12.6	12.5	250
1740086820	12.5	0	0.00	12.5	12.5	12.5	200
1740000420	12.5	-0.4	-3.10	12.6	12.6	12.5	1050
1739914020	12.9	-0.1	-0.77	12.9	12.9	12.9	150
1739827620	13	0.2	1.56	13	13	13	15
1739568420	12.8	-0.1	-0.78	13	13	12.8	81
1739482020	12.9	0	0.00	12.9	12.9	12.9	0
1739395620	12.9	-0.1	-0.77	12.9	13.1	12.8	765
1739309220	13	0	0.00	13	13	13	230
1739222820	13	0	0.00	13.1	13.2	13	2350
1738963620	13	-0.2	-1.52	13.1	13.1	13	724
1738877220	13.2	0.2	1.54	13.2	13.2	13.2	96
1738790820	13	0	0.00	13	13	13	0
1738704420	13	0	0.00	13	13	13	0
1738618020	13	0	0.00	13.2	13.2	12.9	3399
1738358820	13	-0.1	-0.76	13	13	13	100
1738272420	13.1	0.2	1.55	13.1	13.2	13	299
1738186020	12.9	0.1	0.78	13	13	12.9	650
1738099620	12.8	0.1	0.79	12.8	12.8	12.8	2000
1738013220	12.7	0	0.00	12.6	12.7	12.6	1160
1737754020	12.7	-0.2	-1.55	12.8	12.8	12.7	289
1737667620	12.9	0	0.00	13	13	12.9	201
1737581220	12.9	-0.1	-0.77	13	13	12.9	405
1737494820	13	0.3	2.36	12.9	13	12.9	828
1737408420	12.7	-0.3	-2.31	13.2	13.2	12.7	4739
1737149220	13	0.3	2.36	13	13.1	13	3460
1737062820	12.7	0.2	1.60	12.5	12.8	12.5	2811
1736976420	12.5	0.1	0.81	12.5	12.5	12.3	6249
1736890020	12.4	-0.1	-0.80	12.5	12.5	12.2	16565
1736803620	12.5	0	0.00	12.6	12.6	12.2	6063
1736544420	12.5	-0.5	-3.85	13	13	12.4	13921
1736458020	13	-0.2	-1.52	13.2	13.3	12.8	24636
1736371620	13.2	-0.2	-1.49	13.5	13.5	13.1	105832
1736285220	13.4	0.1	0.75	13.3	13.5	13.3	164491
1736198820	13.3	0	0.00	13.3	13.3	13.3	0
1735939620	13.3	0.4	3.10	13.3	13.3	13.3	26
1735853220	12.9	0	0.00	12.9	12.9	12.9	0
1735594020	12.9	-0.2	-1.53	12.9	12.9	12.9	10
1735334820	13.1	0	0.00	13.1	13.1	13.1	0
1734989220	13.1	-0.1	-0.76	13.1	13.1	13.1	1
1734730020	13.2	-0.1	-0.75	13	13.2	13	116
1734643620	13.3	-0.4	-2.92	13.3	13.3	13.3	38
1734557220	13.7	0	0.00	13.7	13.7	13.7	0
1734470820	13.7	0	0.00	13.7	13.7	13.7	0
1734384420	13.7	0	0.00	13.7	13.7	13.7	0
1734125220	13.7	0.1	0.74	13.7	13.7	13.7	716
1733986800	13.6	0	0.00	13.6	13.6	13.6	0
1733900400	13.6	0	0.00	13.6	13.6	13.6	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관