Hamilton Thorne Inc【HTL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Hamilton Thorne Inc (HTL)

2.24

0.00

( 0.00% )

업데이트: 21:30:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-0.444444444444	2.25	2.25	2.23	281152	2.23263859	CS
4	0.015	0.674157303371	2.225	2.25	2.22	110255	2.23445472	CS
12	0.1	4.67289719626	2.14	2.25	2.13	207282	2.20002891	CS
26	0.83	58.865248227	1.41	2.25	1.35	221961	2.13490382	CS
52	1.09	94.7826086957	1.15	2.25	1.14	132642	2.01144655	CS
156	0.84	60	1.4	2.25	1.05	111593	1.98998907	CS
260	0.84	60	1.4	2.25	1.05	111593	1.98998907	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732747200	2.24	0.01	0.45	2.24	2.24	2.24	113810
1732660800	2.23	-0.01	-0.45	2.24	2.25	2.23	1034839
1732574400	2.24	0	0.00	2.25	2.25	2.24	22716
1732315200	2.24	0	0.00	2.24	2.25	2.24	204749
1732228800	2.24	-0.01	-0.44	2.25	2.25	2.24	29648
1732142400	2.25	0	0.00	2.24	2.25	2.24	15400
1732056000	2.25	0	0.00	2.25	2.25	2.25	92
1731969600	2.25	0.01	0.45	2.24	2.25	2.24	167279
1731710400	2.24	0.01	0.45	2.24	2.25	2.24	125875
1731624000	2.23	-0.01	-0.45	2.24	2.24	2.23	27560
1731537600	2.24	0.01	0.45	2.23	2.24	2.23	13910
1731451200	2.23	0	0.00	2.23	2.24	2.23	14404
1731364800	2.23	0	0.00	2.24	2.24	2.23	10152
1731105600	2.23	-0.01	-0.45	2.24	2.24	2.23	75963
1731019200	2.24	0.01	0.45	2.23	2.24	2.23	37825
1730932800	2.23	-0.01	-0.45	2.24	2.24	2.23	20401
1730846400	2.24	0.01	0.45	2.23	2.24	2.23	77987
1730760000	2.23	0	0.00	2.235	2.235	2.23	16882
1730497200	2.23	0.01	0.45	2.22	2.23	2.22	185848
1730410800	2.22	-0.01	-0.45	2.225	2.23	2.22	9755
1730324400	2.23	0	0.00	2.22	2.23	2.22	6550
1730238000	2.23	0	0.00	2.23	2.23	2.23	18778
1730151600	2.23	0	0.00	2.23	2.23	2.22	202500
1729892400	2.23	0	0.00	2.22	2.23	2.22	145100
1729806000	2.23	0	0.00	2.225	2.23	2.22	246725
1729719600	2.23	0	0.00	2.22	2.23	2.22	122905
1729633200	2.23	0	0.00	2.22	2.23	2.22	35452
1729546800	2.23	0.01	0.45	2.22	2.23	2.22	98018
1729287600	2.22	-0.01	-0.45	2.22	2.22	2.22	646100
1729201200	2.23	0.07	3.24	2.2	2.23	2.2	2038888
1729114800	2.16	0.02	0.93	2.1549999	2.16	2.15	5500
1729028400	2.14	-0.01	-0.47	2.14	2.15	2.13	119403
1728682800	2.15	0.01	0.47	2.13	2.16	2.13	66376
1728596400	2.14	-0.04	-1.83	2.165	2.17	2.14	756239
1728510000	2.18	0	0.00	2.18	2.18	2.18	0
1728423600	2.18	-0.01	-0.46	2.18	2.18	2.18	53052
1728337200	2.19	0.01	0.46	2.18	2.19	2.18	7330
1728078000	2.18	0	0.00	2.18	2.18	2.18	134800
1727991600	2.18	0.01	0.46	2.165	2.19	2.165	357553
1727905200	2.17	-0.01	-0.46	2.17	2.18	2.17	115605
1727818800	2.18	0.01	0.46	2.17	2.18	2.17	113793
1727730000	2.17	0.01	0.46	2.15	2.17	2.15	337742
1727473200	2.16	-0.01	-0.46	2.17	2.17	2.16	216546
1727386800	2.17	-0.01	-0.46	2.185	2.185	2.17	589904
1727300400	2.18	-0.01	-0.46	2.19	2.19	2.18	567152
1727214000	2.19	0.01	0.46	2.18	2.19	2.18	55500
1727127600	2.18	0	0.00	2.19	2.19	2.18	335267
1726868400	2.18	-0.01	-0.46	2.19	2.19	2.18	33576
1726782000	2.19	-0.01	-0.45	2.19	2.19	2.19	231790
1726695600	2.2	0.06	2.80	2.15	2.2	2.15	1176601
1726609200	2.14	0	0.00	2.15	2.15	2.14	96638
1726522800	2.14	-0.01	-0.47	2.14	2.15	2.14	87391
1726263600	2.15	0.01	0.47	2.14	2.15	2.14	44875
1726177200	2.14	0.01	0.47	2.1349999	2.15	2.1349999	34917
1726090800	2.13	0	0.00	2.145	2.145	2.13	154292
1726004400	2.13	0	0.00	2.13	2.13	2.13	0
1725918000	2.13	-0.01	-0.47	2.14	2.15	2.13	41506
1725658800	2.14	-0.01	-0.47	2.15	2.15	2.14	25000
1725572400	2.15	0.01	0.47	2.14	2.15	2.13	290613
1725486000	2.14	-0.01	-0.47	2.13	2.14	2.13	36000
1725399600	2.15	0.01	0.47	2.13	2.15	2.13	6280
1725054000	2.14	0.01	0.47	2.14	2.14	2.12	873696
1724967600	2.13	0.01	0.47	2.12	2.13	2.12	188720
1724881200	2.12	-0.01	-0.47	2.13	2.13	2.12	21562

Hamilton Thorne

Xmsci World Esg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관