기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Harbour Energy Plc | HBR | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
282.00 | 282.00 | 297.30 | 293.40 | 287.20 |
산업 분야 |
---|
OIL & GAS PRODUCERS |
HBR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 284.30 | 297.30 | 275.30 | 286.13 | 2,169,062 | 9.10 | 3.20% |
1개월 | 279.40 | 299.00 | 272.20 | 290.05 | 2,969,860 | 14.00 | 5.01% |
3개월 | 271.00 | 299.00 | 243.30 | 270.46 | 3,234,023 | 22.40 | 8.27% |
6개월 | 252.00 | 328.90 | 210.50 | 271.02 | 3,420,331 | 41.40 | 16.43% |
1년 | 243.90 | 328.90 | 210.50 | 257.11 | 3,714,346 | 49.50 | 20.30% |
3년 | 388.00 | 538.20 | 210.50 | 353.98 | 5,207,947 | -94.60 | -24.38% |
5년 | 2,080.00 | 2,414.00 | 200.30 | 647.21 | 9,264,943 | -1,786.60 | -85.89% |
HBR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 293.40 | 6.20 | 2.16% | 282.00 | 297.30 | 282.00 | 1,543,788 |
26 4월(4) 2024 | 287.20 | 3.00 | 1.06% | 285.10 | 287.50 | 284.20 | 1,249,283 |
25 4월(4) 2024 | 284.20 | 1.10 | 0.39% | 284.60 | 286.30 | 281.20 | 2,420,134 |
24 4월(4) 2024 | 283.10 | -5.10 | -1.77% | 290.00 | 290.00 | 281.00 | 852,056 |
23 4월(4) 2024 | 288.20 | 7.80 | 2.78% | 280.30 | 289.90 | 279.00 | 5,409,551 |
20 4월(4) 2024 | 280.40 | -2.90 | -1.02% | 284.30 | 284.50 | 275.30 | 914,285 |
19 4월(4) 2024 | 283.30 | -6.20 | -2.14% | 286.90 | 289.60 | 279.10 | 1,732,728 |
18 4월(4) 2024 | 289.50 | -8.40 | -2.82% | 295.20 | 299.00 | 289.50 | 8,514,719 |
17 4월(4) 2024 | 297.90 | 5.30 | 1.81% | 286.90 | 297.90 | 286.90 | 9,260,904 |
16 4월(4) 2024 | 292.60 | -3.30 | -1.12% | 293.40 | 293.40 | 287.50 | 8,118,094 |
13 4월(4) 2024 | 295.90 | 11.40 | 4.01% | 289.40 | 297.20 | 285.90 | 2,109,015 |
12 4월(4) 2024 | 284.50 | -5.60 | -1.93% | 287.70 | 288.90 | 281.50 | 1,726,299 |
11 4월(4) 2024 | 290.10 | 0.30 | 0.10% | 293.60 | 295.40 | 287.00 | 1,300,747 |
10 4월(4) 2024 | 289.80 | 0.00 | 0.00% | 289.00 | 296.80 | 289.00 | 1,242,128 |
09 4월(4) 2024 | 289.80 | -2.20 | -0.75% | 292.00 | 294.70 | 288.60 | 1,309,638 |
06 4월(4) 2024 | 292.00 | 1.30 | 0.45% | 290.00 | 293.10 | 286.50 | 1,403,878 |
05 4월(4) 2024 | 290.70 | 6.70 | 2.36% | 284.30 | 290.70 | 280.40 | 1,641,081 |
04 4월(4) 2024 | 284.00 | 9.00 | 3.27% | 273.20 | 284.00 | 273.20 | 2,604,317 |
03 4월(4) 2024 | 275.00 | -0.80 | -0.29% | 279.40 | 283.40 | 272.20 | 1,648,626 |
29 3월(3) 2024 | 275.80 | 1.20 | 0.44% | 275.90 | 277.20 | 270.30 | 810,262 |
28 3월(3) 2024 | 274.60 | -0.40 | -0.15% | 277.00 | 279.30 | 269.00 | 928,413 |