Helix Exploration Plc【HEX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Helix Exploration Plc (HEX)
Helix Exploration Plc (HEX) 과거

Helix Exploration Plc (HEX)

21.00

-1.20

(-5.41%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.8	-11.7647058824	23.8	24.5	19.45	4216917	22.43313587	DE
4	-3.2	-13.2231404959	24.2	27.5	13.5	2731121	23.70533699	DE
12	1.3	6.59898477157	19.7	27.5	13.5	2519728	21.28830849	DE
26	2.5	13.5135135135	18.5	28	13.5	2399250	21.54390392	DE
52	8.75	71.4285714286	12.25	28	10.05	2649228	19.605164	DE
156	8.75	71.4285714286	12.25	28	10.05	2649228	19.605164	DE
260	8.75	71.4285714286	12.25	28	10.05	2649228	19.605164	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	22.2	-0.1	-0.45	22.4	23.2	21.3	4296287
1732037400	22.3	0.1	0.45	24.5	24.5	19.45	11941594
1731951000	22.2	-1.3	-5.53	23.5	23.5	21.9	1509577
1731691800	23.5	0.3	1.29	23.2	23.8	22.9	1280953
1731605400	23.2	-0.6	-2.52	23.8	24.5	22.6	2056175
1731519000	23.8	-0.7	-2.86	27	27.5	23.5	4373483
1731432600	24.5	-0.6	-2.39	25.1	25.6	23.8	1814324
1731346200	25.1	-0.5	-1.95	25.5	26.5	24.5	2255942
1731087000	25.6	2.2	9.40	23.4	26.6	23.3	2738164
1731000600	23.4	-1.2	-4.88	24.6	24.6	23.3	1297241
1730914200	24.6	0.8	3.36	23.8	24.6	23.7	905958
1730827800	23.8	-0.2	-0.83	24	24.8	23.5	1377289
1730741400	24	1	4.35	23	24.9	13.5	1939378
1730482200	23	-0.7	-2.95	23.7	23.7	22.4	1477786
1730395800	23.7	-0.3	-1.25	24	24.7	23.5	776680
1730309400	24	0.4	1.69	23.7	24.1	22.5	1220383
1730223000	23.6	-2.2	-8.53	26.1	26.1	22.7	2989341
1730136600	25.8	0.2	0.78	26.5	27.1	24.5	2285395
1729873800	25.6	0.7	2.81	24.9	27.5	24.8	2959483
1729787400	24.9	1.7	7.33	24.2	26.3	23.5	5126981
1729701000	23.2	1.8	8.41	21.5	23.2	21.5	913353
1729614600	21.4	-2.4	-10.08	23.5	23.5	21.4	2801076
1729528200	23.8	3.3	16.10	22	24.5	22	5295568
1729269000	20.5	1	5.13	19.5	21.5	19.5	2089672
1729182600	19.5	-0.75	-3.70	20.25	20.25	18.5	1139740
1729096200	20.25	1.65	8.87	18.6	20.5	17.75	2107084
1729009800	18.6	-0.4	-2.11	19	19	18.25	1130300
1728923400	19	0	0.00	19	19	18.4	1326992
1728664200	19	-0.5	-2.56	19.5	19.5	18.5	833426
1728577800	19.5	-1.5	-7.14	20.5	20.5	19.25	974857
1728491400	21	1.8	9.38	19	21	19	1158251
1728405000	19.2	0.05	0.26	19.15	19.55	18.5	1096338
1728318600	19.15	-1.1	-5.43	20.5	20.5	19.15	1074206
1728059400	20.25	0.75	3.85	19.5	20.25	18.75	484742
1727973000	19.5	-0.4	-2.01	19.7	20.2	19.5	448884
1727886600	19.9	-0.4	-1.97	20.3	20.3	19.25	1076442
1727800200	20.3	0.8	4.10	20	20.5	19.5	1290255
1727713800	19.5	-1.5	-7.14	21	21	19.5	1752839
1727454600	21	0.5	2.44	20.5	21.5	20.5	1134861
1727368200	20.5	-0.8	-3.76	21.3	21.3	20.5	707900
1727281800	21.3	-0.1	-0.47	21.3	21.3	20.3	1779622
1727195400	21.4	-0.9	-4.04	22.3	22.3	20.9	1558211
1727109000	22.3	-0.2	-0.89	22.5	24.2	21.3	4028306
1726849800	22.5	0.1	0.45	22	22.5	20.9	1489944
1726763400	22.4	0	0.00	24	24	20.8	3327947
1726677000	22.4	0.9	4.19	21.8	23.9	21.5	2902702
1726590600	21.5	1.75	8.86	19.75	22.5	19.75	4186165
1726504200	19.75	0.75	3.95	19	20.25	19	1565036
1726245000	19	0.5	2.70	18.5	19	18.25	974722
1726158600	18.5	-0.5	-2.63	19	19	18.5	473132
1726072200	19	-1.25	-6.17	20.25	20.25	19	956160
1725985800	20.25	0.75	3.85	19.5	20.25	18.5	1644521
1725899400	19.5	-0.25	-1.27	19.75	20.5	18.75	2016786
1725640200	19.75	2.75	16.18	17	19.75	17	4825362
1725553800	17	0.25	1.49	16.75	17.25	15.75	2831081
1725467400	16.75	-0.5	-2.90	17.25	17.75	16.25	4470806
1725381000	17.25	-3.75	-17.86	17	17.5	15.5	15628452
1725294600	21	0.6	2.94	20.5	22	20.3	5029528
1725035400	20.4	1.15	5.97	19.1	21.6	19	5086162
1724949000	19.25	-0.45	-2.28	19.7	19.7	18.5	4761665
1724862600	19.7	-1.5	-7.08	23.5	23.5	19.25	11542211
1724776200	21.2	-1.3	-5.78	22.5	23	20.3	4462309
1724430600	22.5	-1	-4.26	23.5	24.5	22.5	2165834
1724344200	23.5	0.5	2.17	23	23.5	22.5	1998365
1724257800	23	0.4	1.77	22.5	24.5	22.5	3143069

Helix Exploration

Anheuser Busch InBev SA NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관