기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hiscox Ltd | HSX | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,174.00 | 1,115.00 | 1,175.00 | 1,114.00 | 1,175.00 |
산업 분야 |
---|
NONLIFE INSURANCE |
HSX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,207.00 | 1,243.00 | 1,115.00 | 1,207.65 | 1,054,184 | -93.00 | -7.71% |
1개월 | 1,181.00 | 1,243.00 | 1,115.00 | 1,186.97 | 1,215,351 | -67.00 | -5.67% |
3개월 | 1,048.00 | 1,251.00 | 1,026.00 | 1,178.42 | 1,025,161 | 66.00 | 6.30% |
6개월 | 974.00 | 1,251.00 | 951.00 | 1,113.59 | 838,098 | 140.00 | 14.37% |
1년 | 1,176.00 | 1,251.00 | 934.50 | 1,082.39 | 957,076 | -62.00 | -5.27% |
3년 | 821.60 | 1,251.00 | 763.60 | 1,000.34 | 844,372 | 292.40 | 35.59% |
5년 | 1,661.00 | 1,795.00 | 635.40 | 1,044.90 | 930,176 | -547.00 | -32.93% |
HSX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 1,114.00 | -61.00 | -5.19% | 1,174.00 | 1,175.00 | 1,114.00 | 902,573 |
03 5월(5) 2024 | 1,175.00 | -42.00 | -3.45% | 1,211.00 | 1,211.00 | 1,150.00 | 1,452,541 |
02 5월(5) 2024 | 1,217.00 | -13.00 | -1.06% | 1,207.00 | 1,229.00 | 1,207.00 | 1,571,284 |
01 5월(5) 2024 | 1,230.00 | 4.00 | 0.33% | 1,230.00 | 1,243.00 | 1,230.00 | 810,723 |
30 4월(4) 2024 | 1,226.00 | 17.00 | 1.41% | 1,211.00 | 1,233.00 | 1,208.00 | 744,682 |
27 4월(4) 2024 | 1,209.00 | 6.00 | 0.50% | 1,207.00 | 1,218.00 | 1,205.00 | 691,691 |
26 4월(4) 2024 | 1,203.00 | 1.00 | 0.08% | 1,195.00 | 1,212.00 | 1,195.00 | 769,287 |
25 4월(4) 2024 | 1,202.00 | -13.00 | -1.07% | 1,186.00 | 1,218.00 | 1,186.00 | 1,611,562 |
24 4월(4) 2024 | 1,215.00 | 29.00 | 2.45% | 1,200.00 | 1,217.00 | 1,189.00 | 1,263,808 |
23 4월(4) 2024 | 1,186.00 | 12.00 | 1.02% | 1,185.00 | 1,193.00 | 1,180.00 | 645,334 |
20 4월(4) 2024 | 1,174.00 | 2.00 | 0.17% | 1,144.00 | 1,175.00 | 1,144.00 | 2,894,582 |
19 4월(4) 2024 | 1,172.00 | 22.00 | 1.91% | 1,137.00 | 1,172.00 | 1,137.00 | 760,555 |
18 4월(4) 2024 | 1,150.00 | -19.00 | -1.63% | 1,165.00 | 1,181.00 | 1,150.00 | 1,493,674 |
17 4월(4) 2024 | 1,169.00 | -23.00 | -1.93% | 1,175.00 | 1,190.00 | 1,165.00 | 454,199 |
16 4월(4) 2024 | 1,192.00 | 23.00 | 1.97% | 1,142.00 | 1,198.00 | 1,142.00 | 498,527 |
13 4월(4) 2024 | 1,169.00 | -11.00 | -0.93% | 1,182.00 | 1,189.00 | 1,165.00 | 727,235 |
12 4월(4) 2024 | 1,180.00 | 6.00 | 0.51% | 1,146.00 | 1,181.00 | 1,146.00 | 2,168,445 |
11 4월(4) 2024 | 1,174.00 | 5.00 | 0.43% | 1,197.00 | 1,197.00 | 1,161.00 | 1,832,535 |
10 4월(4) 2024 | 1,169.00 | -20.00 | -1.68% | 1,163.00 | 1,196.00 | 1,163.00 | 1,767,072 |
09 4월(4) 2024 | 1,189.00 | -8.00 | -0.67% | 1,169.00 | 1,198.00 | 1,169.00 | 1,042,951 |
06 4월(4) 2024 | 1,197.00 | -6.00 | -0.50% | 1,181.00 | 1,201.00 | 1,181.00 | 1,106,335 |
05 4월(4) 2024 | 1,203.00 | -17.00 | -1.39% | 1,249.00 | 1,249.00 | 1,203.00 | 1,010,389 |