Intercontinental Hotels Group (PK)【ICHGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Intercontinental Hotels Group (PK) (ICHGF)
Intercontinental Hotels Group (PK) (ICHGF) 과거

Intercontinental Hotels Group (PK) (ICHGF)

121.25

-3.75

(-3.00%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.75	-3	125	125	121.25	345	125	CS
4	-10.75	-8.14393939394	132	132	121.25	336	128.90920074	CS
12	-8.5038	-6.55379649767	129.7538	132	118	484	125.02002871	CS
26	23.61	24.1806636624	97.64	132	97.64	744	117.62406005	CS
52	11.83752	10.8191679779	109.41248	132	96.8033	1391	108.2435861	CS
156	61.85	104.124579125	59.4	132	49.935	3347	79.78696887	CS
260	66.9	123.091076357	54.35	132	27.223953	2794	69.17484838	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	121.25	-3.75	-3.00	121.25	121.25	121.25	728
1740694800	125	0	0.00	125	125	125	0
1740608400	125	0	0.00	125	125	125	0
1740522000	125	0	0.00	125	125	125	0
1740435600	125	0	0.00	125	125	125	0
1740176400	125	-3.83	-2.97	125	125	125	345
1740090540	128.8325	0	0.00	128.8325	128.8325	128.8325	0
1740004140	128.8325	0	0.00	128.8325	128.8325	128.8325	0
1739917740	128.8325	-3.17	-2.40	128.8325	128.8325	128.8325	550
1739571600	132	0	0.00	132	132	132	0
1739485200	132	0	0.00	132	132	132	0
1739398800	132	0	0.00	132	132	132	0
1739312400	132	0	0.00	132	132	132	0
1739226000	132	0	0.00	132	132	132	350
1738966800	132	0	0.00	132	132	132	0
1738880400	132	0	0.00	132	132	132	0
1738794000	132	6.05	4.80	132	132	132	100
1738708080	125.95	0	0.00	125.95	125.95	125.95	0
1738621680	125.95	0	0.00	125.95	125.95	125.95	0
1738362480	125.95	0	0.00	125.95	125.95	125.95	0
1738276080	125.95	0	0.00	125.95	125.95	125.95	0
1738189680	125.95	0	0.00	125.95	125.95	125.95	0
1738103280	125.95	-3.15	-2.44	125.95	125.95	125.95	500
1738016640	129.1	0	0.00	129.1	129.1	129.1	0
1737757440	129.1	3.4	2.70	129.1	129.1	129.1	384
1737671220	125.7	-1.57	-1.24	125.7	125.7	125.7	100
1737584940	127.2749	0	0.00	127.2749	127.2749	127.2749	0
1737498540	127.2749	5.27	4.32	127.2749	127.2749	127.2749	312
1737152580	122	0	0.00	122	122	122	0
1737066180	122	0	0.00	122	122	122	0
1736979780	122	0	0.00	122	122	122	0
1736893380	122	0	0.00	122	122	122	500
1736806920	122	0	0.00	122	122	122	0
1736547720	122	4	3.39	122	122	122	1068
1736375160	118	0	0.00	118	118	118	0
1736288760	118	0	0.00	118	118	118	0
1736202360	118	-1.85	-1.54	118	118	118	500
1735943100	119.85	0	0.00	119.85	119.85	119.85	0
1735856700	119.85	-5.15	-4.12	119.85	119.85	119.85	412
1735684140	125	0	0.00	125	125	125	0
1735597740	125	3.55	2.92	125	125	125	1252
1735338000	121.45	-3.25	-2.61	121.45	121.45	121.45	250
1735251600	124.7	0	0.00	124.7	124.7	124.7	0
1735078800	124.7	0	0.00	124.7	124.7	124.7	0
1734992400	124.7	0.45	0.36	124.7	124.7	124.7	100
1734733680	124.25	0	0.00	124.25	124.25	124.25	0
1734647280	124.25	0	0.00	124.25	124.25	124.25	0
1734560880	124.25	0	0.00	124.25	124.25	124.25	0
1734474480	124.25	0	0.00	124.25	124.25	124.25	0
1734388080	124.25	0	0.00	124.25	124.25	124.25	0
1734128880	124.25	0	0.00	124.25	124.25	124.25	0
1734042480	124.25	0.8	0.65	125.28	125.28	124.25	246
1733955900	123.45	-2.55	-2.02	123.45	123.45	123.45	518
1733869200	126	0	0.00	126	126	126	0
1733782800	126	-3.75	-2.89	126	126	126	1000
1733523600	129.7538	7.2	5.88	129.7538	129.7538	129.7538	700
1733436600	122.55	0	0.00	122.55	122.55	122.55	0
1733350200	122.55	0	0.00	122.55	122.55	122.55	0
1733263800	122.55	0	0.00	122.55	122.55	122.55	0
1733177400	122.55	0	0.00	122.55	122.55	122.55	0

Intercontinental Hotels (PK)

Vontobel Financial Produ...

BNP Paribas Issuance

Raffles Medical (PK)

First Capital Real Estat...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관