Halliburton Co.【HALI34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Halliburton Co. (HALI34)

182.00

15.98

(9.63%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	13.84	8.23025689819	168.16	182	166.02	517	166.02	DR
4	24.31	15.4163231657	157.69	182	157.69	138	166.15286232	DR
12	24.24	15.3651115619	157.76	196.63	157.69	34	167.04652113	DR
26	-16.42	-8.27537546618	198.42	204.92	151.24	386	174.15173739	DR
52	17.47	10.6181243542	164.53	208.76	151.24	697	188.83903736	DR
156	25.48	16.2790697674	156.52	220.51	127.2	584	184.00964906	DR
260	106.05	139.631336406	75.95	220.51	24.65	1022	115.12187347	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	182	15.98	9.63	182	182	182	1
1737062940	166.02	0	0.00	166.02	166.02	166.02	0
1736976540	166.02	0	0.00	166.02	166.02	166.02	0
1736890140	166.02	0	0.00	166.02	166.02	166.02	0
1736803740	166.02	0	0.00	166.02	166.02	166.02	0
1736544540	166.02	-3.3	-1.95	168.16	169	166.02	517
1736458140	169.32	0	0.00	169.32	169.32	169.32	0
1736371740	169.32	0	0.00	169.32	169.32	169.32	0
1736285340	169.32	0	0.00	169.32	169.32	169.32	0
1736198940	169.32	-3.06	-1.78	169.32	169.32	169.32	1
1735939800	172.38	0	0.00	172.38	172.38	172.38	0
1735853400	172.38	14.62	9.27	172.55	172.55	172.38	24
1735594200	157.76	0	0.00	157.76	157.76	157.76	0
1735335000	157.76	0	0.00	157.76	157.76	157.76	0
1735248600	157.76	0	0.00	157.76	157.76	157.76	0
1734989400	157.76	0	0.00	157.76	157.76	157.76	0
1734730200	157.76	-38.87	-19.77	157.69	157.76	157.69	10
1734643740	196.63	0	0.00	196.63	196.63	196.63	0
1734557340	196.63	0	0.00	196.63	196.63	196.63	0
1734470940	196.63	0	0.00	196.63	196.63	196.63	0
1734384540	196.63	0	0.00	196.63	196.63	196.63	0
1734125340	196.63	0	0.00	196.63	196.63	196.63	0
1734038940	196.63	0	0.00	196.63	196.63	196.63	0
1733952540	196.63	0	0.00	196.63	196.63	196.63	0
1733866140	196.63	0	0.00	196.63	196.63	196.63	0
1733779740	196.63	0	0.00	196.63	196.63	196.63	0
1733520540	196.63	0	0.00	196.63	196.63	196.63	0
1733434140	196.63	0	0.00	196.63	196.63	196.63	0
1733347740	196.63	0	0.00	196.63	196.63	196.63	0
1733261340	196.63	0	0.00	196.63	196.63	196.63	0
1733174940	196.63	0	0.00	196.63	196.63	196.63	0
1732915740	196.63	8.04	4.26	196.63	196.63	196.63	3
1732829400	188.59	0.95	0.51	193.21	193.21	188.57	6
1732743000	187.64	0	0.00	187.64	187.64	187.64	1
1732656540	187.64	0	0.00	187.64	187.64	187.64	0
1732570140	187.64	1.63	0.88	187.64	187.64	187.64	1
1732310940	186.01	0.79	0.43	186.01	186.01	186.01	3
1732224600	185.22	7.56	4.26	184.33	185.22	184.33	6
1732051800	177.66	0	0.00	177.66	177.66	177.66	0
1731965400	177.66	0	0.00	177.66	177.66	177.66	0
1731619800	177.66	1.67	0.95	177.66	177.66	177.66	4
1731533400	175.99	1.64	0.94	176.34	176.34	175.99	13
1731446940	174.35	4.29	2.52	174.35	174.35	174.35	10
1731360540	170.06	1.16	0.69	170.06	170.06	170.06	2
1731101400	168.9	1.94	1.16	171.02	171.02	168.9	7
1731014940	166.96	-7.44	-4.27	165.15	166.96	165	4
1730928600	174.4	10.24	6.24	174.89	174.89	172	33
1730842200	164.16	1.76	1.08	164.63999	164.63999	164.16	2
1730755800	162.4	0	0.00	162.4	162.4	162.4	0
1730496600	162.4	1.6	1.00	162.4	162.4	162.4	3
1730410200	160.8	3.04	1.93	160.8	160.8	160.8	50
1730323800	157.76	0	0.00	157.76	157.76	157.76	0
1730237400	157.76	0	0.00	157.76	157.76	157.76	0
1730151000	157.76	-3.36	-2.09	157.76	157.76	157.76	10
1729891800	161.12	0	0.00	161.12	161.12	161.12	0
1729805400	161.12	0	0.00	161.12	161.12	161.12	0
1729719000	161.12	-5.82	-3.49	161.12	161.12	161.12	60
1729602000	166.94	0	0.00	166.94	166.94	166.94	0
1729515600	166.94	0	0.00	166.94	166.94	166.94	0

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관