Host Hotels and Resorts【HMT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Host Hotels and Resorts (HMT)
Host Hotels and Resorts (HMT) 과거

Host Hotels and Resorts (HMT)

15.30

0.00

(0.00%)

마감 27 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.099999	-6.70731138459	16.399999	16.399999	15.2	331	15.69293903	DE
4	-0.8	-4.96894409938	16.1	16.399999	15.2	225	15.847181	DE
12	-2.4	-13.5593220339	17.7	18.2	15.2	257	16.707731	DE
26	-0.4	-2.54777070064	15.7	18.2	15	356	16.4176238	DE
52	-3.3	-17.7419354839	18.6	19.6	14.4	331	16.92549306	DE
156	0.7	4.79452054795	14.6	19.6	14.4	280	16.92751318	DE
260	0.7	4.79452054795	14.6	19.6	14.4	280	16.92751318	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740605220	15.2	-0.1	-0.65	15.3	15.3	15.2	640
1740518820	15.3	-0.3	-1.92	15.5	15.5	15.2	548
1740432420	15.6	-0.3	-1.89	15.7	15.7	15.6	6
1740173220	15.9	0.1	0.63	16	16	15.9	828
1740086820	15.8	-0.6	-3.66	16	16	15.8	250
1740000420	16.399999	0.4	2.50	16.399999	16.399999	16.399999	25
1739914020	16	0.4	2.56	15.6	16	15.6	3
1739827620	15.6	0	0.00	15.7	15.7	15.6	10
1739568420	15.6	0	0.00	15.6	15.6	15.6	0
1739482020	15.6	-0.2	-1.27	15.6	15.6	15.6	35
1739395620	15.8	-0.2	-1.25	15.8	15.8	15.8	140
1739309220	16	-0.1	-0.62	16	16	16	232
1739222820	16.1	0	0.00	16.1	16.1	16.1	0
1738963620	16.1	0.2	1.26	16	16.1	16	728
1738877220	15.9	0.1	0.63	15.9	15.9	15.9	13
1738790820	15.8	0	0.00	15.8	15.8	15.8	0
1738704420	15.8	0.2	1.28	15.8	15.8	15.8	3
1738618020	15.6	-0.5	-3.11	15.8	15.8	15.6	172
1738358820	16.1	0	0.00	16.1	16.1	16.1	0
1738272420	16.1	-0.2	-1.23	16.1	16.1	16.1	377
1738186020	16.3	0	0.00	16.3	16.3	16.3	0
1738099620	16.3	-0.1	-0.61	16.3	16.3	16.3	60
1738013220	16.399999	-0.2	-1.20	16	16.399999	16	527
1737754020	16.6	0.1	0.61	16.6	16.6	16.6	2
1737667620	16.5	-0.1	-0.60	16.7	16.7	16.5	153
1737581220	16.6	0	0.00	16.6	16.6	16.6	0
1737494820	16.6	-0.4	-2.35	16.6	16.6	16.6	100
1737408420	17	0	0.00	17	17	17	0
1737149220	17	0	0.00	17	17	17	0
1737062820	17	0	0.00	17	17	17	0
1736976420	17	0.2	1.19	16.8	17	16.8	359
1736890020	16.8	0.1	0.60	16.8	16.8	16.8	358
1736803620	16.7	0.2	1.21	16.7	16.7	16.7	1087
1736544420	16.5	0	0.00	16.5	16.5	16.5	0
1736458020	16.5	0	0.00	16.5	16.5	16.5	0
1736371620	16.5	-0.1	-0.60	16.5	16.5	16.5	100
1736285220	16.6	-0.4	-2.35	16.7	16.7	16.6	390
1736198820	17	0.3	1.80	17	17	17	70
1735939620	16.7	-0.2	-1.18	16.7	16.7	16.7	1
1735853220	16.899999	-0.2	-1.17	16.7	16.899999	16.7	814
1735594020	17.1	-0.2	-1.16	17.1	17.1	17.1	34
1735334820	17.3	-0.1	-0.57	17.399999	17.399999	17.3	398
1734989220	17.399999	-0.3	-1.69	17.3	17.399999	17.3	545
1734730020	17.7	0	0.00	17.7	17.7	17.7	0
1734643620	17.7	0	0.00	17.7	17.7	17.7	0
1734557220	17.7	0	0.00	17.7	17.7	17.7	0
1734470820	17.7	0	0.00	17.7	17.7	17.7	1
1734384420	17.7	-0.2	-1.12	17.7	17.7	17.7	11
1734125220	17.899999	-0.1	-0.56	17.899999	17.899999	17.899999	184
1734038820	18	-0.2	-1.10	18	18	18	33
1733952420	18.2	0.3	1.68	18.2	18.2	18.2	330
1733866020	17.899999	-0.1	-0.56	17.899999	17.899999	17.899999	7
1733779620	18	0.3	1.69	17.8	18	17.8	487
1733520420	17.7	0	0.00	18	18	17.7	652
1733434020	17.7	0.1	0.57	17.7	17.7	17.7	210
1733347620	17.6	0	0.00	17.6	17.6	17.6	0
1733261220	17.6	0	0.00	17.6	17.6	17.6	25
1733174820	17.6	0.1	0.57	17.6	17.6	17.6	552
1732915620	17.5	0	0.00	17.5	17.5	17.5	0
1732829220	17.5	0	0.00	17.5	17.5	17.5	250
1732742820	17.5	0	0.00	17.5	17.5	17.5	300

Host Hotels and Resorts

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관