Heineken Holding NV (QX)【HKHHF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Heineken Holding NV (QX) (HKHHF)
Heineken Holding NV (QX) (HKHHF) 과거

Heineken Holding NV (QX) (HKHHF)

75.11

-2.61

( -3.36% )

업데이트: 04:29:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.41	0.548862115127	74.7	77.72	73.94	4298	75.09846685	CS
4	14.41	23.7397034596	60.7	77.72	59.72	4205	71.61771001	CS
12	15.52	26.0446383621	59.59	77.72	56	6708	61.11363479	CS
26	-0.06	-0.0798190767593	75.17	77.72	56	4450	63.33134721	CS
52	-3.24	-4.13529036375	78.35	85.5	56	3069	66.78920472	CS
156	0.91	1.22641509434	74.2	97.41	56	2479	73.27511881	CS
260	-7.19	-8.73633049818	82.3	105.24	56	2480	79.45009176	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741641600	77.72	2.69	3.59	77.72	77.72	77.72	458
1741386540	75.03	0	0.00	75.03	75.03	75.03	0
1741300140	75.03	0.33	0.44	75.995	75.995	73.94	11379
1741213440	74.7	1.2	1.63	74.7	74.7	74.7	1058
1741127160	73.5	0	0.00	73.5	73.5	73.5	0
1741040760	73.5	0.48	0.66	73.5	73.5	73.5	9287
1740781260	73.02	-0.14	-0.19	73.23	74.1	72.222	3502
1740695340	73.16	0.52	0.72	74.132	74.132	73.16	1826
1740608880	72.64	0	0.00	72.64	72.64	72.64	0
1740522480	72.64	1.47	2.07	73.14	73.14	72.64	2500
1740435600	71.17	2.52	3.67	72.635	72.635	71.17	1508
1740176880	68.65	0	0.00	68.65	68.65	68.65	0
1740090480	68.65	-2.16	-3.05	68.65	70.62	68.65	11572
1740004140	70.81	0	0.00	70.81	70.81	70.81	0
1739917740	70.81	-2.04	-2.80	70.81	70.81	70.81	125
1739572020	72.85	3.29	4.73	72.85	72.85	72.85	530
1739485320	69.56	0	0.00	69.56	69.56	69.56	0
1739398920	69.56	9.84	16.48	69.9106	69.9106	68.1013	9322
1739312940	59.72	-2.1	-3.39	60.7	60.7	59.72	1597
1739226000	61.8175	1.49	2.46	60.85	61.8175	60.5	1097
1738967160	60.3325	-0.36	-0.59	61.3464	61.3464	60.3	1697
1738880400	60.69	1.69	2.86	59.74	60.69	59.74	2749
1738794000	59	-0.4	-0.67	59.35	59.35	59	3790
1738708140	59.4	0	0.00	59.4	59.4	59.4	0
1738621740	59.4	-2.5	-4.04	59.2	59.4	59.2	431
1738362480	61.9	0	0.00	61.9	61.9	61.9	0
1738276080	61.9	2.07	3.46	59.989	61.9	59.989	2472
1738189740	59.83	-1.93	-3.13	60.3	61.2	59.83	5499
1738103280	61.76	0.56	0.92	61.76	61.76	61.76	1058
1738016820	61.2	1.51	2.54	61.97	61.97	59.41	21832
1737757440	59.686	1.15	1.96	60.17	60.17	59.078	7055
1737671220	58.54	-0.52	-0.88	58.54	58.54	58.54	1680
1737584640	59.06	-0.26	-0.43	58.835	59.15	58.835	56092
1737498540	59.318	2.07	3.61	57.7	59.318	57.2	1856
1737152880	57.25	0.23	0.40	58	58	57.25	17465
1737066420	57.02	0.58	1.02	57	58.89	57	20005
1736979720	56.445	-0.03	-0.05	57	57	56.445	688
1736893200	56.4712	0	0.00	56.4712	56.4712	56.4712	0
1736806800	56.4712	-1.74	-3.00	56.06	56.4712	56	19300
1736547720	58.215	0.73	1.26	58.215	58.215	58.215	201
1736375340	57.49	-2.46	-4.10	59	59	57.49	3218
1736288940	59.95	2.19	3.79	58.77	59.98	58.53	4658
1736202360	57.76	-1.01	-1.71	57.79	58.75	57.76	6565
1735942980	58.765	-0.17	-0.28	59.1505	59.1505	57.57	8870
1735856700	58.9324	-0.37	-0.62	59.26	60.016	58.9324	2528
1735683960	59.3	0.9	1.54	59.9	61.02	59.3	6559
1735597740	58.4	-2.64	-4.33	59.65	59.65	58.4	17243
1735338000	61.04	1.86	3.14	61.04	61.04	61.04	1029
1735252020	59.18	-0.93	-1.54	59.17	59.18	57.75	1230
1735078200	60.108	1.95	3.35	60.1764	60.1764	60.108	1930
1734992400	58.16	-1.59	-2.66	58.16	59.2814	58.16	4454
1734733200	59.75	-0.55	-0.91	59.75	59.75	59.75	300
1734646800	60.3	0.66	1.11	59.51	60.3	59.025	3613
1734560940	59.64	0.05	0.08	61.11	61.11	59.48	5861
1734474360	59.59	-1.11	-1.83	59.59	61.05	59.59	20890
1734388140	60.7	-1.32	-2.13	61.19	61.19	60.7	798
1734128940	62.02	0.25	0.41	62.26	62.26	62.02	471
1734042480	61.7654	0.38	0.61	62.195	62.195	61.7654	3909
1733955900	61.39	-0.61	-0.98	61.429	61.429	61.226	2806

Heineken Holding NV (QX)

Commonwealth Of Australia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관