Helios Fairfax Partners Corporation【HFPC.U】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSX
Helios Fairfax Partners Corporation (HFPC.U)
Helios Fairfax Partners Corporation (HFPC.U) 과거

Helios Fairfax Partners Corporation (HFPC.U)

2.20

-0.20

(-8.33%)

마감 05 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-8.33333333333	2.4	2.4	2.2	8842	2.39952502	CS
4	-0.05	-2.22222222222	2.25	2.45	2.2	9438	2.32096404	CS
12	-0.58	-20.8633093525	2.78	3	1.96	15000	2.34279987	CS
26	-0.4	-15.3846153846	2.6	3	1.96	11425	2.49456652	CS
52	-0.3	-12	2.5	3	1.96	7739	2.51302581	CS
156	-0.97	-30.5993690852	3.17	3.75	1.92	7002	2.73228978	CS
260	-2.79	-55.9118236473	4.99	6.59	1.92	7544	3.03919631	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708800	2.2	-0.2	-8.33	2.4	2.4	2.2	22509
1738622400	2.4	0	0.00	2.4	2.4	2.4	312
1738363200	2.4	0	0.00	2.4	2.4	2.4	36000
1738276800	2.4	0.01	0.42	2.4	2.4	2.4	5800
1738190400	2.39	0	0.00	2.39	2.39	2.39	0
1738104000	2.39	0.04	1.70	2.4	2.4	2.39	2100
1738017600	2.35	-0.1	-4.08	2.42	2.42	2.35	15000
1737758400	2.45	0	0.00	2.45	2.45	2.45	0
1737672000	2.45	0.04	1.66	2.45	2.45	2.45	6200
1737585600	2.41	0.02	0.84	2.38	2.41	2.38	6065
1737499200	2.39	0.13	5.75	2.38	2.39	2.35	5727
1737412800	2.2599999	0	0.00	2.2599999	2.2599999	2.25	6200
1737153600	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1737067200	2.2599999	0.01	0.44	2.2599999	2.2599999	2.2599999	600
1736980800	2.25	-0.03	-1.32	2.25	2.25	2.25	500
1736894400	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1736808000	2.2799999	0.03	1.33	2.25	2.2799999	2.25	73428
1736548800	2.25	-0.01	-0.44	2.2599999	2.2599999	2.25	7338
1736462400	2.2599999	0.01	0.44	2.2599999	2.2599999	2.2599999	199
1736376000	2.25	0	0.00	2.25	2.25	2.25	600
1736289600	2.25	0	0.00	2.25	2.25	2.25	22700
1736203200	2.25	0	0.00	2.25	2.25	2.25	7403
1735944000	2.25	-0.04	-1.75	2.3	2.3	2.25	7500
1735857600	2.29	0.33	16.84	2.09	2.29	2.09	34300
1735684800	1.96	-0.64	-24.62	2.45	2.45	1.96	277172
1735598400	2.6	0	0.00	2.6	2.6	2.6	96000
1735339200	2.6	-0.1	-3.70	2.74	2.74	2.5	25760
1735080000	2.7	0	0.00	2.7	2.7	2.7	0
1734993600	2.7	-0.01	-0.37	2.7	2.7	2.7	19800
1734734400	2.71	0.01	0.37	2.7	2.71	2.7	11900
1734648000	2.7	0	0.00	2.71	2.71	2.7	21900
1734561600	2.7	-0.04	-1.46	2.7	2.7	2.7	2507
1734475200	2.74	0.04	1.48	2.7	2.74	2.7	1952
1734388800	2.7	-0.04	-1.46	2.74	2.74	2.7	10320
1734129600	2.74	0.04	1.48	2.7	2.74	2.7	1900
1734043200	2.7	0	0.00	2.72	2.73	2.7	2800
1733956800	2.7	-0.01	-0.37	2.7	2.7599999	2.7	1400
1733870400	2.71	0	0.00	2.71	2.71	2.71	10
1733784000	2.71	0	0.00	2.7	2.71	2.7	5100
1733524800	2.71	-0.04	-1.45	2.7	2.71	2.7	4300
1733438400	2.75	0.05	1.85	2.7	2.75	2.7	4100
1733352000	2.7	0	0.00	2.7	2.7	2.7	300
1733265600	2.7	0	0.00	2.7	2.75	2.7	24249
1733179200	2.7	-0.1	-3.57	2.72	2.75	2.61	17308
1732920000	2.8	-0.1	-3.45	2.72	2.9	2.71	13813
1732833600	2.9	0	0.00	2.9	2.9	2.9	0
1732747200	2.9	0	0.00	2.9	2.9	2.9	5
1732660800	2.9	0	0.00	2.9	2.9	2.9	1000
1732574400	2.9	0	0.00	2.9	2.9	2.9	700
1732315200	2.9	-0.1	-3.33	2.71	2.9	2.71	3208
1732228800	3	0	0.00	3	3	3	1
1732142400	3	0.1	3.45	2.72	3	2.72	2600
1732056000	2.9	0	0.00	2.8	2.9	2.8	1800
1731969600	2.9	0.05	1.75	2.85	2.9	2.85	4500
1731710400	2.85	0.05	1.79	2.85	2.85	2.85	413
1731624000	2.8	0	0.00	2.8	2.8	2.8	6500
1731537600	2.8	0	0.00	2.8	2.85	2.8	9600
1731451200	2.8	0.05	1.82	2.7799999	2.8	2.75	29100
1731364800	2.75	-0.05	-1.79	2.8	2.8	2.75	11200
1731105600	2.8	0	0.00	2.8	2.8	2.8	12719
1731019200	2.8	0	0.00	2.83	2.83	2.75	80546
1730932800	2.8	-0.15	-5.08	2.91	3	2.75	12500
1730846400	2.95	0.05	1.72	2.9	2.95	2.9	50186

Helios Fairfax Partners

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관