Heath (samuel) & Sons Plc (HSM)
LSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 320 | 320 | 320 | 12 | 320 | DE |
4 | -20 | -5.88235294118 | 340 | 340 | 320 | 14 | 324.44444444 | DE |
12 | -90 | -21.9512195122 | 410 | 410 | 320 | 22 | 346.46390916 | DE |
26 | 30 | 10.3448275862 | 290 | 440 | 290 | 122 | 374.71295403 | DE |
52 | -5 | -1.53846153846 | 325 | 440 | 250 | 109 | 335.04668181 | DE |
156 | -280 | -46.6666666667 | 600 | 630 | 250 | 79 | 413.07867107 | DE |
260 | 40 | 14.2857142857 | 280 | 630 | 200 | 115 | 365.13963202 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738603800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 60 |
1738344600 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1738258200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1738171800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1738085400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1737999000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1737739800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1737653400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1737567000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1737480600 | 320 | -20 | -5.88 | 340 | 340 | 320 | 150 |
1737394200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1737135000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1737048600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736962200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736875800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736789400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736530200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736443800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736357400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 60 |
1736271000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1736184600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1735925400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1735839000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1735666200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1735579800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1735320600 | 340 | 0 | 0.00 | 350 | 355 | 340 | 0 |
1735061400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1734975000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1734715800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1734629400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
1734543000 | 340 | -20 | -5.56 | 360 | 360 | 340 | 392 |
1734456600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1734370200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1734111000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1734024600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733938200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733851800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733765400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733506200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733419800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733333400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 400 |
1733247000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1733160600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 21 |
1732901400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
1732815000 | 360 | -5 | -1.37 | 360 | 360 | 360 | 0 |
1732728600 | 365 | -20 | -5.19 | 385 | 385 | 365 | 150 |
1732642200 | 385 | -25 | -6.10 | 385 | 395 | 375 | 0 |
1732555800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1732296600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1732210200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1732123800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1732037400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731951000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731691800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731605400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731519000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731432600 | 410 | -30 | -6.82 | 410 | 410 | 410 | 0 |
1731346200 | 440 | 30 | 7.32 | 410 | 440 | 410 | 34 |
1731087000 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1731000600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1730914200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1730827800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1730741400 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관