Hostelworld Group Plc【HSW】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
Hostelworld Group Plc (HSW)
Hostelworld Group Plc (HSW) 과거

Hostelworld Group Plc (HSW)

112.00

1.00

(0.90%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.5	-4.68085106383	117.5	122	105.5	643720	111.07976154	DE
4	-12	-9.67741935484	124	132	105.5	234653	113.4790321	DE
12	-22	-16.4179104478	134	136	105.5	134635	119.27159984	DE
26	-26	-18.8405797101	138	145	105.5	133802	127.32607658	DE
52	-45	-28.6624203822	157	170	105.5	202499	146.03728118	DE
156	33	41.7721518987	79	172.5	68.2	256230	131.05449498	DE
260	47.4	73.3746130031	64.6	172.5	39	293865	104.45837045	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	112	1	0.90	112	112	111	96571
1744302600	111	2.5	2.30	112	112	111	1579143
1744216200	108.5	-2.5	-2.25	110	110	108.5	118951
1744129800	111	-2	-1.77	115	115	110	1714786
1744043400	113	0	0.00	111	113	109	114080
1743784200	113	-4.5	-3.83	117.5	122	105.512	167681
1743697800	117.5	-0.5	-0.42	117.5	118	117.5	422711
1743611400	118	-1.5	-1.26	119	120	118	19991
1743525000	119.5	-2.5	-2.05	122	122	119.5	80874
1743438600	122	-2.5	-2.01	124	124	122	77581
1743183000	124.5	-3	-2.35	129.5	129.5	124	21364
1743096600	127.5	0.5	0.39	127	127.5	126	16715
1743010200	127	-2.5	-1.93	130	130	127	32949
1742923800	129.5	1.5	1.17	129.5	129.5	129.5	1230
1742837400	128	-2	-1.54	131.5	131.5	128	7884
1742578200	130	-1.5	-1.14	132	132	126	19344
1742491800	131.5	6.5	5.20	126	131.5	125.5	146828
1742405400	125	1.5	1.21	125.5	125.5	125	86558
1742319000	123.5	0	0.00	123.5	123.5	123.5	18836
1742232600	123.5	0	0.00	130	130	123.5	25366
1741973400	123.5	-1	-0.80	124	129.5	123.5	87159
1741887000	124.5	-2	-1.58	126.5	126.5	124	129541
1741800600	126.5	0.5	0.40	126	126.5	125	19035
1741714200	126	1	0.80	125	126	125	18457
1741627800	125	-2	-1.57	121	127.5	121	71061
1741368600	127	-1	-0.78	127	127	125	27687
1741282200	128	4.5	3.64	123.5	128	123.5	14105
1741195800	123.5	0.5	0.41	123.5	125	123.5	145804
1741109400	123	1	0.82	124	124	123	334445
1741023000	122	2	1.67	126	126	122	37799
1740763800	120	-6	-4.76	126	128	120	276758
1740677400	126	0	0.00	127	128	126	33379
1740591000	126	-2	-1.56	127.5	128.5	126	32120
1740504600	128	0.5	0.39	127.5	129.5	127	28990
1740418200	127.5	-1	-0.78	131	131	127.5	24351
1740159000	128.5	1.5	1.18	128	128.5	127.5	30254
1740072600	127	-2	-1.55	130	130	127	334247
1739986200	129	-0.5	-0.39	127	130	127	45007
1739899800	129.5	5	4.02	126	130	126	33117
1739813400	124.5	-2.5	-1.97	126	128	124	65287
1739554200	127	-0.5	-0.39	127	129	127	93472
1739467800	127.5	-1	-0.78	128	129	127	67787
1739381400	128.5	-1.5	-1.15	130.5	131	128	37444
1739295000	130	-3	-2.26	133	133	130	60664
1739208600	133	0	0.00	132	133.5	132	184372
1738949400	133	1.5	1.14	131	133	131	165845
1738863000	131.5	0.5	0.38	129.5	131.5	129	42295
1738776600	131	0	0.00	131	131.5	128	54898
1738690200	131	2	1.55	128	131	128	42932
1738603800	129	-1	-0.77	128	134	128	67185
1738344600	130	-2	-1.52	132	133	130	108551
1738258200	132	0	0.00	132	135	131	54807
1738171800	132	-1	-0.75	132	135	132	38869
1738085400	133	2	1.53	131	135	131	102201
1737999000	131	-1	-0.76	132	133	130	39276
1737739800	132	-1.5	-1.12	133	134	131	33012
1737653400	133.5	-1	-0.74	134	135	132	30541
1737567000	134.5	0.5	0.37	134	136	133.5	108714
1737480600	134	1	0.75	133	134	131.5	155083
1737394200	133	-1.5	-1.12	132	135.5	132	37027
1737135000	134.5	1.5	1.13	134	134.5	133	58592
1737048600	133	-2.5	-1.85	138	138	133	155512
1736962200	135.5	-2	-1.45	138	138	135.5	89167
1736875800	137.5	2.5	1.85	138	141	137	216777
1736789400	135	0	0.00	135	137.5	134.5	140085

Societe Generale Effekten

Patten Energy Solutions (CE)

Castellum Helsinki Finance

Real Security (CE)

Vontobel Financial Produ...

Vontobel Financial Produ...

Cannabis Global (PK)

Hawk Systems (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관