Hot Features
프리미엄
Hill & Smith Plc (HILS)
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 | 8 | 0.416233090531 | 1922 | 1994 | 1904 | 82947 | 1943.01228733 | DE |
| 4 | 90 | 4.89130434783 | 1840 | 2030 | 1840 | 121357 | 1942.29569947 | DE |
| 12 | -195 | -9.17647058824 | 2125 | 2205 | 1758 | 108709 | 1934.73509613 | DE |
| 26 | -95 | -4.69135802469 | 2025 | 2205 | 1758 | 116480 | 2006.17870047 | DE |
| 52 | 94 | 5.11982570806 | 1836 | 2330 | 1758 | 117639 | 1997.96586351 | DE |
| 156 | 438 | 29.3565683646 | 1492 | 2330 | 859 | 118045 | 1612.56516011 | DE |
| 260 | 444 | 29.8788694482 | 1486 | 2330 | 844 | 117826 | 1538.22996609 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734629400 | 1882 | -30 | -1.57 | 1862 | 1896 | 1858 | 275966 |
| 1734543000 | 1912 | -4 | -0.21 | 1920 | 1938 | 1904 | 72072 |
| 1734456600 | 1916 | -28 | -1.44 | 1934 | 1934 | 1896 | 59236 |
| 1734370200 | 1944 | -16 | -0.82 | 1980 | 1980 | 1938 | 85518 |
| 1734111000 | 1960 | -36 | -1.80 | 1998 | 2000 | 1952 | 57202 |
| 1734024600 | 1996 | -4 | -0.20 | 2000 | 2020 | 1996 | 279909 |
| 1733938200 | 2000 | -10 | -0.50 | 1984 | 2020 | 1984 | 83186 |
| 1733851800 | 2010 | -90 | -4.29 | 2085 | 2085 | 2005 | 113295 |
| 1733765400 | 2100 | 5 | 0.24 | 2050 | 2110 | 2050 | 52255 |
| 1733506200 | 2095 | 10 | 0.48 | 2050 | 2105 | 2045 | 130302 |
| 1733419800 | 2085 | 5 | 0.24 | 2120 | 2120 | 2070 | 70696 |
| 1733333400 | 2080 | 15 | 0.73 | 2095 | 2095 | 2055 | 89676 |
| 1733247000 | 2065 | 0 | 0.00 | 2070 | 2085 | 2065 | 49701 |
| 1733160600 | 2065 | 0 | 0.00 | 2105 | 2105 | 2055 | 48364 |
| 1732901400 | 2065 | -15 | -0.72 | 2075 | 2080 | 2055 | 46648 |
| 1732815000 | 2080 | -25 | -1.19 | 2075 | 2110 | 2075 | 29096 |
| 1732728600 | 2105 | -10 | -0.47 | 2165 | 2165 | 2100 | 46608 |
| 1732642200 | 2115 | -40 | -1.86 | 2205 | 2205 | 2110 | 88030 |
| 1732555800 | 2155 | 10 | 0.47 | 2145 | 2165 | 2125 | 119551 |
| 1732296600 | 2145 | 20 | 0.94 | 2125 | 2145 | 2110 | 68135 |
| 1732210200 | 2125 | 30 | 1.43 | 2115 | 2130 | 2090 | 74589 |
| 1732123800 | 2095 | 15 | 0.72 | 2120 | 2150 | 2080 | 348340 |
| 1732037400 | 2080 | -30 | -1.42 | 2085 | 2110 | 2065 | 85181 |
| 1731951000 | 2110 | -50 | -2.31 | 2125 | 2155 | 2090 | 120640 |
