Hot Features
프리미엄
Hammond Power Solutions Inc (HPS.A)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 5.01930501931 | 129.5 | 136 | 125.55 | 39076 | 128.66551004 | CS |
| 4 | -0.00999999999999 | -0.00735240055878 | 136.01 | 142.83 | 114.48 | 68257 | 127.01087399 | CS |
| 12 | 15.76 | 13.1071190951 | 120.24 | 152.99 | 107.43 | 75353 | 131.71110755 | CS |
| 26 | 17.6 | 14.8648648649 | 118.4 | 152.99 | 93.49 | 74790 | 120.05289559 | CS |
| 52 | 57.03 | 72.217297708 | 78.97 | 160.51 | 73 | 71695 | 117.31309952 | CS |
| 156 | 124.45 | 1077.48917749 | 11.55 | 160.51 | 10.75 | 37321 | 90.11313878 | CS |
| 260 | 128.18 | 1639.13043478 | 7.82 | 160.51 | 4.28 | 25960 | 78.86980833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 131.25 | 0.62 | 0.47 | 130.49 | 132.5 | 128.75 | 37253 |
| 1732056000 | 130.63 | 3.54 | 2.79 | 125.81 | 133.41 | 125.81 | 46008 |
| 1731969600 | 127.09 | 0.97 | 0.77 | 125.55 | 129.38999 | 125.55 | 32067 |
| 1731710400 | 126.12 | -1.7 | -1.33 | 127.81 | 130.53 | 126.05 | 40269 |
| 1731624000 | 127.82 | -1.49 | -1.15 | 129.5 | 130.97 | 127.1 | 39781 |
| 1731537600 | 129.31 | 6.06 | 4.92 | 124.21 | 131.63 | 124.2 | 61322 |
| 1731451200 | 123.25 | -2.49 | -1.98 | 125.44 | 126.09 | 122.68 | 43475 |
| 1731364800 | 125.74 | -0.01 | -0.01 | 125.55 | 127.12 | 123.99 | 32159 |
| 1731105600 | 125.75 | 2.38 | 1.93 | 124 | 126.75 | 123 | 55178 |
| 1731019200 | 123.37 | 4.37 | 3.67 | 119.56 | 123.87 | 117.96 | 52699 |
| 1730932800 | 119 | 2.15 | 1.84 | 120 | 120 | 114.48 | 77913 |
| 1730846400 | 116.85 | -0.09 | -0.08 | 115.28 | 120.24 | 115.27 | 63203 |
| 1730760000 | 116.94 | -7.23 | -5.82 | 121.8 | 123.79 | 116.65 | 54888 |
| 1730497200 | 124.17 | 3.5 | 2.90 | 121.69 | 124.37 | 119.4 | 98737 |
| 1730410800 | 120.67 | -9.81 | -7.52 | 129.16999 | 129.16999 | 116.4 | 166211 |
| 1730324400 | 130.47999 | -8.31 | -5.99 | 125 | 136.72999 | 119.62 | 302582 |
| 1730238000 | 138.79 | -3.14 | -2.21 | 139.87 | 141.13 | 136.33 | 55860 |
| 1730151600 | 141.93 | 2.17 | 1.55 | 141 | 142.1 | 137.75 | 34927 |
| 1729892400 | 139.76 | -0.75 | -0.53 | 141.22 | 141.26 | 137.22999 | 35695 |
| 1729806000 | 140.51 | 4.25 | 3.12 | 136.01 | 142.83 | 136.01 | 34910 |
| 1729719600 | 136.26 | -0.46 | -0.34 | 135 | 137.76 | 134.99 | 28186 |
| 1729633200 | 136.72 | -2.4 | -1.73 | 137.87 | 137.87 | 135.66 | 26323 |
| 1729546800 | 139.12 | -1.02 | -0.73 | 139.47999 | 140.41 | 137.63 | 33324 |
| 1729287600 | 140.13999 | -2.39 | -1.68 | 144.21 | 144.21 | 138.8 | 58520 |
| 1729201200 | 142.53 | 6.14 | 4.50 | 137.16 | 144 | 135.16 | 83015 |
| 1729114800 | 136.38999 | -8.14 | -5.63 | 145.94 | 145.94 | 136 | 95916 |
| 1729028400 | 144.53 | -5.77 | -3.84 | 152.94 | 152.94 | 143.53 | 67895 |
| 1728682800 | 150.3 | 0.66 | 0.44 | 149.63999 | 152.99 | 149.15 | 39141 |
| 1728596400 | 149.63999 | 2.1 | 1.42 | 147.58 | 150.27 | 145.63 | 56296 |
| 1728510000 | 147.54 | -0.57 | -0.38 | 148.11 | 148.61 | 145.75 | 60720 |
| 1728423600 | 148.11 | 4.56 | 3.18 | 143.37 | 148.52 | 142.76 | 66266 |
| 1728337200 | 143.55 | 5.35 | 3.87 | 138.13 | 143.87 | 137.5 | 58358 |
| 1728078000 | 138.19999 | 0.63 | 0.46 | 138.22 | 139.27 | 135.71 | 52008 |
| 1727991600 | 137.57 | -5.08 | -3.56 | 143.21 | 144.71 | 136.56 | 78012 |
| 1727905200 | 142.65 | 0.62 | 0.44 | 141.75 | 146.02 | 141.1 | 55348 |
| 1727818800 | 142.03 | 0.69 | 0.49 | 141.19999 | 143.84 | 139.1 | 85548 |
| 1727732400 | 141.34 | 5.44 | 4.00 | 135.12 | 141.6 | 135.1 | 79909 |
| 1727473200 | 135.9 | -2.27 | -1.64 | 139.09 | 140.84 | 135.44 | 75073 |
| 1727386800 | 138.16999 | 2.48 | 1.83 | 136.05 | 139.77 | 135.34 | 93907 |
| 1727300400 | 135.69 | -9.92 | -6.81 | 135 | 139.97999 | 128.88 | 241465 |
| 1727214000 | 145.61 | 5.06 | 3.60 | 141.88999 | 147.21 | 141.22999 | 58472 |
| 1727127600 | 140.55 | -2.85 | -1.99 | 142.43 | 142.43 | 137.21 | 227507 |
| 1726868400 | 143.4 | 1.52 | 1.07 | 141.86 | 144.24 | 139.01 | 109574 |
| 1726782000 | 141.88 | 7.34 | 5.46 | 136.01 | 142.87 | 136.01 | 98581 |
| 1726695600 | 134.54 | 3.54 | 2.70 | 128.69 | 138.82 | 128.69 | 97887 |
| 1726609200 | 131 | 1.56 | 1.21 | 129.69999 | 131.12 | 127.18 | 91322 |
| 1726522800 | 129.44 | 1.97 | 1.55 | 128.1 | 129.72 | 125.51 | 69003 |
| 1726263600 | 127.47 | 3.66 | 2.96 | 123.68 | 128.84 | 123.68 | 67327 |
| 1726177200 | 123.81 | 5.27 | 4.45 | 120.01 | 123.81 | 116.86 | 67088 |
| 1726090800 | 118.54 | 2.21 | 1.90 | 117.03 | 119.41 | 112.02 | 54569 |
| 1726004400 | 116.33 | 2.81 | 2.48 | 114.13 | 117.35 | 111.12 | 73363 |
| 1725918000 | 113.52 | 5.93 | 5.51 | 108.02 | 115.09 | 108.02 | 73798 |
| 1725658800 | 107.59 | -3.02 | -2.73 | 110.74 | 112.38 | 107.43 | 89652 |
| 1725572400 | 110.61 | -3.52 | -3.08 | 115.18 | 115.57 | 110 | 50568 |
| 1725486000 | 114.13 | -1.2 | -1.04 | 114.05 | 116.34 | 112.92 | 49641 |
| 1725399600 | 115.33 | -9.9 | -7.91 | 123.31 | 125.38 | 114.75 | 123264 |
| 1725054000 | 125.23 | 1.6 | 1.29 | 123.63 | 125.23 | 120.25 | 72137 |
| 1724967600 | 123.63 | 3.4 | 2.83 | 120.24 | 126.21 | 118.26 | 96332 |
| 1724881200 | 120.23 | 0.23 | 0.19 | 120.99 | 122.43 | 118.51 | 60123 |
| 1724794800 | 120 | 6.99 | 6.19 | 115.45 | 121.12 | 113.61 | 108720 |
| 1724708400 | 113.01 | 0 | 0.00 | 113.01 | 113.01 | 113.01 | 0 |
| 1724449200 | 113.01 | 2.91 | 2.64 | 110.94 | 113.77 | 110.6 | 45318 |
| 1724362800 | 110.1 | -2.78 | -2.46 | 113 | 113.04 | 110.01 | 35134 |
| 1724276400 | 112.88 | 2.31 | 2.09 | 110.66 | 113.18 | 110.41 | 43601 |
