Hydrogenone Capital Growth Plc【HGEN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Hydrogenone Capital Growth Plc (HGEN)
Hydrogenone Capital Growth Plc (HGEN) 과거

Hydrogenone Capital Growth Plc (HGEN)

25.50

0.00

( 0.00% )

업데이트: 19:04:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	2.40963855422	24.9	25.5	24	233190	24.64196984	DE
4	-10.2	-28.5714285714	35.7	39.6	24	412128	29.10332922	DE
12	-17.5	-40.6976744186	43	44.9	24	294414	33.87326239	DE
26	-31.1	-54.9469964664	56.6	58.6	24	225433	40.28472416	DE
52	-22.05	-46.3722397476	47.55	63	24	212696	44.26771978	DE
156	-93.5	-78.5714285714	119	120.6	24	211128	68.68412492	DE
260	-76.5	-75	102	127	24	235913	76.65006898	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	25.5	1.35	5.59	25	25.5	25	185188
1732123800	24.15	-0.35	-1.43	24.5	25	24	395982
1732037400	24.5	-0.65	-2.58	24.5	24.5	24.5	72089
1731951000	25.15	0.7	2.86	25	25.15	24.5	206528
1731691800	24.45	-0.05	-0.20	24.9	24.9	24.1	306161
1731605400	24.5	-2.4	-8.92	27	27.1	24.2	1068372
1731519000	26.9	0.3	1.13	26.5	27	26.5	296694
1731432600	26.6	-1.15	-4.14	30.2	30.2	26.3	357619
1731346200	27.75	0.4	1.46	28.1	29.3	27.75	722871
1731087000	27.35	-10.4	-27.55	33	33	27.35	2541274
1731000600	37.75	-1	-2.58	38.1	38.1	37.75	185152
1730914200	38.75	0.85	2.24	38.75	38.75	38.75	312250
1730827800	37.9	-0.15	-0.39	37.6	37.9	37.6	19927
1730741400	38.05	0.05	0.13	38.05	38.05	38.05	62589
1730482200	38	-0.15	-0.39	38	38	38	81409
1730395800	38.15	0.8	2.14	37.6	39.6	37.6	321103
1730309400	37.35	1.35	3.75	36.8	37.35	36.7	463063
1730223000	36	-0.05	-0.14	36	36	36	180790
1730136600	36.05	0.7	1.98	35.6	36.9	35.5	234654
1729873800	35.35	0.15	0.43	35.7	35.7	35.1	228843
1729787400	35.2	-1	-2.76	35.9	35.9	35.2	173177
1729701000	36.2	-0.05	-0.14	37.9	37.9	35.5	251883
1729614600	36.25	0.25	0.69	36.1	37.3	36	160901
1729528200	36	0.1	0.28	35.2	36	35.2	197659
1729269000	35.9	0.5	1.41	36	36	35.9	221413
1729182600	35.4	-0.6	-1.67	36	36	35.4	174996
1729096200	36	0.1	0.28	37.2	37.2	36	220203
1729009800	35.9	0.2	0.56	35.1	35.9	35.1	200678
1728923400	35.7	-0.1	-0.28	35.2	36.4	35.2	273575
1728664200	35.8	0.2	0.56	35.5	36.6	35.5	336716
1728577800	35.6	-0.5	-1.39	36.5	36.5	35.6	347748
1728491400	36.1	-0.6	-1.63	36	36.1	36	194474
1728405000	36.7	-0.05	-0.14	35.5	36.7	35.5	243153
1728318600	36.75	-0.9	-2.39	37	38.4	35.5	379835
1728059400	37.65	0.55	1.48	37.1	37.65	37.1	99732
1727973000	37.1	0.25	0.68	37.1	37.1	37.1	86410
1727886600	36.85	0.05	0.14	36.3	38.4	36.3	273067
1727800200	36.8	-0.3	-0.81	36.1	37	36.1	286582
1727713800	37.1	-0.45	-1.20	36	37.1	36	216501
1727454600	37.55	-0.25	-0.66	37	37.55	36.6	306363
1727368200	37.8	0.45	1.20	37.5	37.8	37.5	213308
1727281800	37.35	-0.5	-1.32	37.35	37.35	37.35	205243
1727195400	37.85	0.05	0.13	37	37.85	36.8	353879
1727109000	37.8	-0.2	-0.53	37	37.8	37	141520
1726849800	38	0.8	2.15	37.2	38	37.2	247102
1726763400	37.2	-0.95	-2.49	38	38	37.1	480140
1726677000	38.15	-1.65	-4.15	39.5	39.5	38.15	519500
1726590600	39.8	-0.9	-2.21	40	40	39.6	192209
1726504200	40.7	2.5	6.54	40.3	41.1	40.3	281392
1726245000	38.2	-1.4	-3.54	38.5	39	38.2	363169
1726158600	39.6	-0.05	-0.13	39.4	40	39.4	549575
1726072200	39.65	-2.25	-5.37	41.9	41.9	39	333407
1725985800	41.9	-0.1	-0.24	42.3	42.3	41.1	254051
1725899400	42	-1.4	-3.23	42.9	42.9	41	169874
1725640200	43.4	-0.55	-1.25	43	43.4	42.9	51885
1725553800	43.95	0	0.00	43.5	43.95	43	26345
1725467400	43.95	-0.25	-0.57	43.95	43.95	43.95	50857
1725381000	44.2	-0.05	-0.11	44.2	44.2	44.2	61068
1725294600	44.25	-0.2	-0.45	43	44.9	43	264459
1725035400	44.45	0.2	0.45	43	44.45	43	99330
1724949000	44.25	0	0.00	44.25	44.25	44.25	88437
1724862600	44.25	0.7	1.61	44.25	44.25	44.25	55924
1724776200	43.55	-0.7	-1.58	43.55	43.55	43.55	280391
1724430600	44.25	-0.1	-0.23	43.4	44.25	43.4	157517
1724344200	44.35	-0.15	-0.34	44.35	44.35	44.35	187720

Hydrogenone Capital Growth

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관