Hot Features
프리미엄
Harbour Energy Plc (HBR)
LSE
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 | -56.8 | -19.6335983408 | 289.3 | 290.3 | 232.3 | 6021612 | 246.85552418 | DE |
| 4 | -26.5 | -10.2316602317 | 259 | 297.2 | 232.3 | 2896980 | 261.47604271 | DE |
| 12 | -34.5 | -12.9213483146 | 267 | 297.2 | 232.3 | 1935865 | 257.53355366 | DE |
| 26 | -73.5 | -24.0196078431 | 306 | 315.3 | 232.3 | 2147695 | 271.6419379 | DE |
| 52 | -65.8 | -22.0583305397 | 298.3 | 333.5 | 232.3 | 2288712 | 277.87920583 | DE |
| 156 | -129.5 | -35.773480663 | 362 | 538.2 | 210.5 | 3863173 | 320.48521056 | DE |
| 260 | -1894.5 | -89.0691114245 | 2127 | 2180 | 200.3 | 8198003 | 460.64551705 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 232.5 | -5.1 | -2.15 | 238 | 238.3 | 232.3 | 6077712 |
| 1738085400 | 237.6 | -3.9 | -1.61 | 241 | 243.2 | 235.5 | 8986925 |
| 1737999000 | 241.5 | -12.6 | -4.96 | 250.6 | 252 | 241.5 | 4429455 |
| 1737739800 | 254.1 | -21.3 | -7.73 | 272 | 272.89999 | 253 | 5108951 |
| 1737653400 | 275.39999 | -13.9 | -4.80 | 289.3 | 290.3 | 268.7 | 5505017 |
| 1737567000 | 289.3 | -0.9 | -0.31 | 290 | 291.6 | 286 | 1246570 |
| 1737480600 | 290.2 | 0.1 | 0.03 | 290.2 | 291.8 | 289.2 | 1232257 |
| 1737394200 | 290.1 | -3.9 | -1.33 | 292.89999 | 294.39999 | 289.1 | 2115892 |
| 1737135000 | 294 | 3.1 | 1.07 | 292.8 | 297.2 | 291.8 | 2144413 |
| 1737048600 | 290.89999 | 6.6 | 2.32 | 290.3 | 293.2 | 284.39999 | 1700303 |
| 1736962200 | 284.3 | 6.7 | 2.41 | 279.89999 | 284.5 | 278 | 1304999 |
| 1736875800 | 277.6 | 4.7 | 1.72 | 273.5 | 278.39999 | 270 | 2625459 |
| 1736789400 | 272.89999 | 5.2 | 1.94 | 265.7 | 276.7 | 265.7 | 6522119 |
| 1736530200 | 267.7 | -0.2 | -0.07 | 266.7 | 271.7 | 265.6 | 1226675 |
| 1736443800 | 267.89999 | 3.8 | 1.44 | 263.3 | 269.1 | 263.3 | 2639326 |
| 1736357400 | 264.1 | -3 | -1.12 | 267.5 | 273.1 | 263.2 | 952125 |
| 1736271000 | 267.1 | 1.1 | 0.41 | 261 | 267.1 | 260.8 | 645529 |
| 1736184600 | 266 | -2 | -0.75 | 270 | 270 | 264.2 | 736059 |
| 1735925400 | 268 | 7.3 | 2.80 | 261 | 269 | 260.39999 | 1538003 |
| 1735839000 | 260.7 | 5.3 | 2.08 | 259 | 262.1 | 256.8 | 1201813 |
| 1735666200 | 255.4 | 6.4 | 2.57 | 248.9 | 255.4 | 248.9 | 576322 |
| 1735579800 | 249 | 0 | 0.00 | 247.5 | 250.1 | 246.3 | 645097 |
| 1735320600 | 249 | 1.6 | 0.65 | 247.5 | 249.5 | 246.8 | 425759 |
| 1735061400 | 247.4 | 4.3 | 1.77 | 246.1 | 247.4 | 244.8 | 281369 |
| 1734975000 | 243.1 | 0.2 | 0.08 | 241.9 | 243.3 | 239.5 | 2255743 |
| 1734715800 | 242.9 | 0.8 | 0.33 | 241.7 | 244.6 | 239.3 | 3121410 |
| 1734629400 | 242.1 | -2.4 | -0.98 | 240.8 | 244.9 | 240.3 | 2341879 |
| 1734543000 | 244.5 | 1.3 | 0.53 | 244.6 | 246 | 242.9 | 1596038 |
| 1734456600 | 243.2 | -8.3 | -3.30 | 250 | 250 | 242.2 | 1432893 |
| 1734370200 | 251.5 | -4.7 | -1.83 | 253.3 | 256.5 | 251 | 811868 |
| 1734111000 | 256.2 | -1 | -0.39 | 256.5 | 260.5 | 254.9 | 699746 |
| 1734024600 | 257.2 | 1.2 | 0.47 | 258.39999 | 261 | 257.2 | 1118401 |
| 1733938200 | 256 | 3.2 | 1.27 | 250.7 | 256.2 | 250.6 | 627396 |
| 1733851800 | 252.8 | -2.6 | -1.02 | 255.4 | 255.4 | 251 | 1367968 |
| 1733765400 | 255.4 | 8.2 | 3.32 | 250 | 258.2 | 248.4 | 1924797 |
| 1733506200 | 247.2 | -6.2 | -2.45 | 253.3 | 254.9 | 245.8 | 1706863 |
| 1733419800 | 253.4 | -7 | -2.69 | 264 | 264 | 251.7 | 1129631 |
| 1733333400 | 260.39999 | -2.1 | -0.80 | 264 | 265.2 | 259.6 | 633598 |
| 1733247000 | 262.5 | 4 | 1.55 | 259.3 | 263.5 | 259.3 | 800331 |
| 1733160600 | 258.5 | -0.7 | -0.27 | 257.89999 | 260.5 | 255.4 | 1021904 |
| 1732901400 | 259.2 | 2.1 | 0.82 | 251.9 | 259.89999 | 251.9 | 1611541 |
| 1732815000 | 257.1 | -1.8 | -0.70 | 259.1 | 259.8 | 256.2 | 496706 |
| 1732728600 | 258.89999 | 0.5 | 0.19 | 255 | 259.7 | 255 | 882095 |
| 1732642200 | 258.39999 | -3.8 | -1.45 | 258.3 | 261.5 | 257 | 1442633 |
| 1732555800 | 262.2 | -1.9 | -0.72 | 264.39999 | 268.5 | 262.2 | 2154438 |
| 1732296600 | 264.1 | -3.7 | -1.38 | 270 | 271.6 | 263.1 | 963826 |
| 1732210200 | 267.8 | 8.8 | 3.40 | 252.6 | 268 | 252.6 | 1974291 |
| 1732123800 | 259 | 4.7 | 1.85 | 256 | 259.5 | 255.3 | 3023925 |
| 1732037400 | 254.3 | 4.4 | 1.76 | 251.5 | 254.3 | 246.7 | 1540109 |
| 1731951000 | 249.9 | -3.1 | -1.23 | 256.3 | 256.3 | 246.6 | 2040067 |
| 1731691800 | 253 | 0.4 | 0.16 | 249 | 254.8 | 249 | 3760006 |
| 1731605400 | 252.6 | 4 | 1.61 | 246 | 254.1 | 246 | 2055319 |
| 1731519000 | 248.6 | -0.2 | -0.08 | 252.1 | 254.7 | 247.5 | 1793720 |
| 1731432600 | 248.8 | -6.5 | -2.55 | 255 | 255 | 248.8 | 1022720 |
| 1731346200 | 255.3 | 0.1 | 0.04 | 255.2 | 258.3 | 254.4 | 676776 |
| 1731087000 | 255.2 | -5.3 | -2.03 | 259.89999 | 262.39999 | 252.2 | 995217 |
| 1731000600 | 260.5 | -7.6 | -2.83 | 267 | 271.3 | 258.6 | 1452326 |
| 1730914200 | 268.1 | -4.8 | -1.76 | 273.7 | 276 | 263.89999 | 1898586 |
| 1730827800 | 272.89999 | -1.6 | -0.58 | 274.8 | 277.3 | 272.5 | 1197652 |
| 1730741400 | 274.5 | -1.5 | -0.54 | 277 | 279.6 | 274.5 | 1005311 |
| 1730482200 | 276 | -0.4 | -0.14 | 278 | 281.2 | 271.6 | 1129678 |
| 1730395800 | 276.39999 | 2.5 | 0.91 | 272 | 278 | 269 | 1050316 |
| 1730309400 | 273.89999 | 10 | 3.79 | 262.2 | 279 | 262.2 | 3115214 |
