Hill & Smith Plc【HILS】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
Hill & Smith Plc (HILS)
Hill & Smith Plc (HILS) 과거

Hill & Smith Plc (HILS)

1,940.00

8.00

(0.41%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	80	4.30107526882	1860	1970	1800	194890	1903.00529529	DE
4	16	0.831600831601	1924	2000	1734	179853	1888.60325805	DE
12	6	0.310237849018	1934	2030	1734	134509	1895.90697961	DE
26	-110	-5.36585365854	2050	2205	1734	128498	1967.5193641	DE
52	88	4.75161987041	1852	2330	1734	121095	1998.59134546	DE
156	440	29.3333333333	1500	2330	859	119323	1631.51033391	DE
260	751	63.1623212784	1189	2330	844	117948	1552.5241585	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	1932	18	0.94	1962	1962	1894	237460
1742319000	1914	-6	-0.31	1914	1940	1912	124518
1742232600	1920	26	1.37	1934	1938	1896	186897
1741973400	1894	32	1.72	1800	1900	1800	188139
1741887000	1862	-10	-0.53	1860	1898	1836	237436
1741800600	1872	138	7.96	2000	2000	1848	341388
1741714200	1734	-58	-3.24	1780	1802	1734	244086
1741627800	1792	-114	-5.98	1892	1894	1792	168483
1741368600	1906	18	0.95	1936	1936	1862	84682
1741282200	1888	16	0.85	1918	1918	1860	172681
1741195800	1872	26	1.41	1856	1908	1856	209495
1741109400	1846	-82	-4.25	1884	1916	1832	130683
1741023000	1928	16	0.84	1918	1948	1906	91103
1740763800	1912	2	0.10	1898	1918	1884	206444
1740677400	1910	-40	-2.05	1946	1948	1900	53892
1740591000	1950	30	1.56	1926	1962	1926	384436
1740504600	1920	0	0.00	1902	1942	1902	168592
1740418200	1920	-28	-1.44	1946	1956	1902	183839
1740159000	1948	24	1.25	1876	1972	1876	108830
1740072600	1924	2	0.10	1924	1944	1914	73977
1739986200	1922	-14	-0.72	1938	1938	1908	110387
1739899800	1936	-4	-0.21	1942	1944	1918	63833
1739813400	1940	10	0.52	1976	1976	1920	42080
1739554200	1930	-10	-0.52	1994	1994	1928	39597
1739467800	1940	-6	-0.31	1930	1952	1930	81972
1739381400	1946	8	0.41	1986	1986	1930	75034
1739295000	1938	-16	-0.82	1986	1986	1924	44798
1739208600	1954	16	0.83	1974	1974	1924	82160
1738949400	1938	12	0.62	1922	1944	1904	130772
1738863000	1926	-36	-1.83	1970	1976	1924	83464
1738776600	1962	-16	-0.81	2030	2030	1962	398808
1738690200	1978	-14	-0.70	1984	2005	1970	68801
1738603800	1992	-2	-0.10	1962	1998	1954	87374
1738344600	1994	12	0.61	1996	2000	1978	117735
1738258200	1982	38	1.95	1944	1986	1942	76167
1738171800	1944	0	0.00	1942	1954	1936	55425
1738085400	1944	26	1.36	1916	1946	1916	126635
1737999000	1918	-36	-1.84	1910	1954	1910	157324
1737739800	1954	-6	-0.31	1908	1968	1908	99375
1737653400	1960	16	0.82	1924	1960	1920	80579
1737567000	1944	34	1.78	1940	1948	1910	149564
1737480600	1910	2	0.10	1900	1926	1896	67970
1737394200	1908	18	0.95	1932	1932	1890	185159
1737135000	1890	6	0.32	1840	1906	1840	258024
1737048600	1884	32	1.73	1862	1888	1842	216915
1736962200	1852	62	3.46	1802	1876	1802	64575
1736875800	1790	16	0.90	1818	1818	1776	90430
1736789400	1774	-18	-1.00	1770	1784	1758	97447
1736530200	1792	-40	-2.18	1832	1840	1776	59110
1736443800	1832	32	1.78	1770	1844	1770	168855
1736357400	1800	10	0.56	1802	1822	1778	125220
1736271000	1790	-64	-3.45	1826	1856	1762	132652
1736184600	1854	10	0.54	1858	1882	1836	68415
1735925400	1844	-12	-0.65	1850	1860	1830	319233
1735839000	1856	-12	-0.64	1890	1890	1850	47148
1735666200	1868	18	0.97	1870	1870	1844	21662
1735579800	1850	-34	-1.80	1870	1870	1838	54953
1735320600	1884	-4	-0.21	1934	1934	1872	54824
1735061400	1888	12	0.64	1874	1888	1874	14060
1734975000	1876	-4	-0.21	1878	1886	1860	60890
1734715800	1880	-2	-0.11	1922	1922	1848	307454

Vontobel Financial Produ...

Societe Generale Effekten

Century Aluminum

GLG Life Tech (CE)

Rhythm Pharmaceuticals

Vontobel Financial Produ...

Cia Energetica DE Minas ...

Societe Generale Effekten

Environmental Clean Tech...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관