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 | -3.2 | -1.39069969578 | 230.1 | 235.1 | 223.4 | 1764321 | 227.11254101 | DE |
| 4 | -4 | -1.73235166739 | 230.9 | 245.2 | 223.4 | 1998583 | 234.21544004 | DE |
| 12 | -23.1 | -9.24 | 250 | 297.2 | 223.4 | 2132866 | 249.37487056 | DE |
| 26 | -64.1 | -22.0274914089 | 291 | 297.2 | 223.4 | 1826233 | 256.98112642 | DE |
| 52 | -41.9 | -15.587797619 | 268.8 | 333.5 | 223.4 | 2135483 | 277.22430403 | DE |
| 156 | -188.9 | -45.4304954305 | 415.8 | 538.2 | 210.5 | 3869204 | 318.43832266 | DE |
| 260 | -1349.9 | -85.6100963978 | 1576.8 | 1639.2 | 200.3 | 8117294 | 437.67660551 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 226.9 | 0.9 | 0.40 | 224.8 | 228.2 | 223.4 | 3678995 |
| 1740677400 | 226 | -0.1 | -0.04 | 226 | 227.9 | 224.2 | 1214247 |
| 1740591000 | 226.1 | -1.5 | -0.66 | 228.7 | 228.8 | 224.6 | 1807767 |
| 1740504600 | 227.6 | -3.6 | -1.56 | 230.9 | 232.7 | 227.6 | 1306825 |
| 1740418200 | 231.2 | 1.2 | 0.52 | 230.1 | 235.1 | 229.9 | 813770 |
| 1740159000 | 230 | -8 | -3.36 | 237.5 | 237.9 | 230 | 2465819 |
| 1740072600 | 238 | 0.7 | 0.29 | 236 | 240.1 | 235.5 | 985496 |
| 1739986200 | 237.3 | -2 | -0.84 | 239.9 | 239.9 | 236.1 | 964906 |
| 1739899800 | 239.3 | -0.4 | -0.17 | 241.3 | 241.3 | 237 | 1620399 |
| 1739813400 | 239.7 | -2.9 | -1.20 | 243.4 | 243.4 | 239.7 | 1102085 |
| 1739554200 | 242.6 | 4.5 | 1.89 | 242 | 245.2 | 239 | 1799868 |
| 1739467800 | 238.1 | -5.2 | -2.14 | 238.6 | 241.2 | 235.3 | 1745958 |
| 1739381400 | 243.3 | 3.4 | 1.42 | 241.4 | 244.8 | 240.2 | 4391854 |
| 1739295000 | 239.9 | 0.2 | 0.08 | 240 | 242 | 237.4 | 1877581 |
| 1739208600 | 239.7 | 9.3 | 4.04 | 234.2 | 240.9 | 233.8 | 2923152 |
| 1738949400 | 230.4 | 1 | 0.44 | 228.2 | 232.8 | 228.2 | 2021709 |
| 1738863000 | 229.4 | -0.4 | -0.17 | 230 | 232.5 | 228 | 2769478 |
| 1738776600 | 229.8 | -3.2 | -1.37 | 231.8 | 234.1 | 229.3 | 2338967 |
| 1738690200 | 233 | 0 | 0.00 | 232.6 | 234.8 | 227 | 2297451 |
| 1738603800 | 233 | -1.9 | -0.81 | 230.9 | 234.1 | 230 | 1845331 |
| 1738344600 | 234.9 | 0.6 | 0.26 | 232.8 | 236 | 231.3 | 2494840 |
| 1738258200 | 234.3 | 1.8 | 0.77 | 231.7 | 236.4 | 229.3 | 1940572 |
| 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 |
