Hansard Global Plc【HSD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Hansard Global Plc (HSD)

45.30

0.00

( 0.00% )

업데이트: 17:00:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-1.52173913043	46	47	45	10472	45.78460113	DE
4	-1.7	-3.6170212766	47	50	44.2	16907	47.00640196	DE
12	-1.6	-3.41151385928	46.9	52	44.1	26745	47.2597021	DE
26	-2.7	-5.625	48	56	44.1	27987	48.60662232	DE
52	0.2	0.443458980044	45.1	56	43	27657	48.5946842	DE
156	-3	-6.21118012422	48.3	56	32.4	27554	45.02525426	DE
260	3.3	7.85714285714	42	66	23.5	32747	45.74243067	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	45.3	-0.2	-0.44	45.3	45.3	45.3	3180
1738085400	45.5	-0.5	-1.09	46.8	47	45.5	11102
1737999000	46	0.1	0.22	45.2	46	45.2	3064
1737739800	45.9	0	0.00	46.8	46.8	45.9	28825
1737653400	45.9	-0.5	-1.08	46	46	45	6190
1737567000	46.4	0.9	1.98	46.4	46.4	46.4	10266
1737480600	45.5	0	0.00	44.2	45.5	44.2	14101
1737394200	45.5	-0.9	-1.94	46.2	46.8	44.2	57645
1737135000	46.4	0	0.00	45	46.4	45	18648
1737048600	46.4	-1.6	-3.33	47	47	45	40972
1736962200	48	0.1	0.21	49.8	49.8	46.2	5738
1736875800	47.9	-0.5	-1.03	49.8	49.8	47.9	820
1736789400	48.4	-0.2	-0.41	47.2	48.4	45.6	44729
1736530200	48.6	0	0.00	48.6	48.6	48.6	9173
1736443800	48.6	0	0.00	47.2	48.6	47.2	5929
1736357400	48.6	0	0.00	47	48.6	47	123
1736271000	48.6	0.2	0.41	48.6	48.6	48.6	40517
1736184600	48.4	0.6	1.26	49.6	49.6	48.4	3681
1735925400	47.8	-0.8	-1.65	48.6	48.6	47.8	1959
1735839000	48.6	-1.4	-2.80	47	50	47	31469
1735666200	50	0.5	1.01	49.2	50	47.2	17709
1735579800	49.5	1.5	3.13	48.6	49.8	48.6	8657
1735320600	48	-0.6	-1.23	50	50	47.2	29189
1735061400	48.6	0	0.00	48.6	48.6	48.6	2985
1734975000	48.6	0	0.00	48.6	48.6	48.6	0
1734715800	48.6	0	0.00	48.6	48.6	48.6	1081
1734629400	48.6	-1	-2.02	48.6	48.6	48.6	2049
1734543000	49.6	0	0.00	49.6	49.6	49.6	7708
1734456600	49.6	-0.25	-0.50	49.6	49.6	49.6	21567
1734370200	49.85	0.95	1.94	49.85	49.85	49.85	2867
1734111000	48.9	-1.6	-3.17	48.2	48.9	48.2	1231
1734024600	50.5	1.6	3.27	50	50.5	50	21587
1733938200	48.9	-2.6	-5.05	52	52	48.2	84492
1733851800	51.5	3.4	7.07	49.4	51.5	49.4	58388
1733765400	48.1	-0.4	-0.82	48.4	48.4	48.1	65144
1733506200	48.5	4	8.99	44.8	48.8	44.8	231997
1733419800	44.5	-0.1	-0.22	44.5	44.5	44.5	15055
1733333400	44.6	-1	-2.19	44.6	44.6	44.6	53711
1733247000	45.6	1.5	3.40	44.8	46.8	44.8	35569
1733160600	44.1	-2.8	-5.97	48.4	48.4	44.1	71704
1732901400	46.9	0	0.00	46.9	46.9	46.9	2445
1732815000	46.9	0.2	0.43	46.6	46.9	46.4	33323
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

Exchange Traded Fund X M...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관