Hansard Global Plc【HSD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Hansard Global Plc (HSD)
Hansard Global Plc (HSD) 과거

Hansard Global Plc (HSD)

46.70

0.00

(0.00%)

마감 28 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-2.50521920668	47.9	49.8	45	57589	45.40751221	DE
4	-1.1	-2.30125523013	47.8	49.8	45	27310	46.03160006	DE
12	-0.5	-1.0593220339	47.2	56	45	33435	48.90040158	DE
26	-3.65	-7.24925521351	50.35	56	43.2	28115	48.37978674	DE
52	2.2	4.94382022472	44.5	56	38	27057	47.92077929	DE
156	-3.8	-7.52475247525	50.5	56	32.4	27764	45.11411136	DE
260	6.6	16.4588528678	40.1	66	23.5	33860	45.50499437	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	46.7	-0.3	-0.64	46.7	46.7	46.7	22293
1732642200	47	0.9	1.95	45.2	47	45.2	5632
1732555800	46.1	1.1	2.44	49	49	45	57204
1732296600	45	-2.9	-6.05	46	49.8	45	125249
1732210200	47.9	-0.1	-0.21	47.9	47.9	47.9	9904
1732123800	48	0.1	0.21	46	49.8	46	10649
1732037400	47.9	1.5	3.23	49.8	49.8	46	157
1731951000	46.4	-1.5	-3.13	49.6	49.6	46.4	79233
1731691800	47.9	0.7	1.48	47.9	47.9	47.9	27985
1731605400	47.2	0.3	0.64	48.8	48.8	45.2	73425
1731519000	46.9	0	0.00	46.9	46.9	46.9	1000
1731432600	46.9	0	0.00	46.9	46.9	46.9	614
1731346200	46.9	0	0.00	48.8	48.8	46.9	1619
1731087000	46.9	0	0.00	46.9	46.9	46.9	0
1731000600	46.9	0	0.00	46.9	46.9	46.9	2932
1730914200	46.9	0	0.00	48.8	48.8	46.9	4027
1730827800	46.9	-0.1	-0.21	45.2	46.9	45.2	3012
1730741400	47	0.1	0.21	47	47	47	4000
1730482200	46.9	0.4	0.86	46.9	46.9	46.9	6830
1730395800	46.5	0	0.00	47.8	47.8	46.5	12488
1730309400	46.5	0.1	0.22	47.8	47.8	46.5	5007
1730223000	46.4	-0.6	-1.28	46.4	46.4	46.4	38231
1730136600	47	-0.5	-1.05	46.2	47	45.2	11594
1729873800	47.5	-0.1	-0.21	46.2	47.5	46.2	38089
1729787400	47.6	0	0.00	47.6	47.6	47.6	10000
1729701000	47.6	-0.4	-0.83	48.8	49	47.6	26489
1729614600	48	-0.3	-0.62	49.8	49.8	48	5040
1729528200	48.3	0.1	0.21	48.3	48.3	48.3	13261
1729269000	48.2	0.3	0.63	48.2	48.2	48.2	12607
1729182600	47.9	-0.1	-0.21	47.4	47.9	47.4	41067
1729096200	48	1	2.13	49.8	50	48	66034
1729009800	47	-1.85	-3.79	47.2	47.2	47	24110
1728923400	48.85	-0.5	-1.01	48.85	48.85	48.85	5191
1728664200	49.35	0	0.00	49.35	49.35	49.35	201
1728577800	49.35	0.4	0.82	49.35	49.35	49.35	350
1728491400	48.95	-0.3	-0.61	48.95	48.95	48.95	36663
1728405000	49.25	0	0.00	50.5	50.5	49.25	5941
1728318600	49.25	0	0.00	49.25	49.25	49.25	6509
1728059400	49.25	-3	-5.74	49.8	49.8	48.8	113425
1727973000	52.25	-0.25	-0.48	52.5	53.5	49.8	133503
1727886600	52.5	-1	-1.87	50.5	52.5	50.5	31465
1727800200	53.5	0.5	0.94	56	56	53.5	110233
1727713800	53	1	1.92	53.5	53.5	53	28464
1727454600	52	1.9	3.79	52	53.5	49.2	166447
1727368200	50.1	1.05	2.14	49.8	51.5	49.8	134128
1727281800	49.05	-0.2	-0.41	48	50.5	47.2	58149
1727195400	49.25	0	0.00	48	50.5	48	11296
1727109000	49.25	-0.15	-0.30	49.25	49.25	49.25	5072
1726849800	49.4	0.15	0.30	49.4	49.4	49.4	3837
1726763400	49.25	0	0.00	49.25	49.25	49.25	12097
1726677000	49.25	-0.5	-1.01	48	49.25	48	22046
1726590600	49.75	0	0.00	50.5	50.5	49.75	6503
1726504200	49.75	0.5	1.02	49.75	49.75	49.75	15429
1726245000	49.25	0.8	1.65	49.25	49.25	49.25	22330
1726158600	48.45	-0.8	-1.62	46.2	48.45	46.2	43355
1726072200	49.25	0.4	0.82	49.25	49.25	49.25	9400
1725985800	48.85	1.45	3.06	49.6	49.6	48.85	23162
1725899400	47.4	-1.45	-2.97	46	48	46	40104
1725640200	48.85	0	0.00	48.85	48.85	48.85	3065
1725553800	48.85	0	0.00	47.2	48.85	47.2	25428
1725467400	48.85	0	0.00	47.2	48.85	47.2	62665
1725381000	48.85	-1	-2.01	48.85	48.85	48.85	14014
1725294600	49.85	0.6	1.22	49.2	49.85	49.2	13539
1725035400	49.25	0	0.00	49.25	49.25	49.25	1004
1724949000	49.25	0.4	0.82	49.25	49.25	49.25	5082
1724862600	48.85	-0.4	-0.81	50.5	50.5	48.85	3180

VerticalScope (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관