Stockscreener 앱 받기
33.76
0.27%
0.09
Hf Sinclair Corp 주식 (DINO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.38 | $33.51 | $0.87 | 8,835,678.0 | +0.27% |
| 2024-12-19 | $35.07 | $33.52 | $1.55 | 2,800,523.0 | -2.97% |
| 2024-12-18 | $35.82 | $34.59 | $1.23 | 3,469,435.0 | -2.96% |
| 2024-12-17 | $36.34 | $35.31 | $1.03 | 3,242,861.0 | +0.45% |
| 2024-12-16 | $37.07 | $35.47 | $1.60 | 2,441,582.0 | -4.94% |
| 2024-12-13 | $38.04 | $37.34 | $0.6958 | 1,509,932.0 | -1.86% |
| 2024-12-12 | $38.89 | $37.90 | $0.99 | 1,894,615.0 | -2.00% |
| 2024-12-11 | $39.17 | $38.30 | $0.875 | 2,123,460.0 | +0.62% |
| 2024-12-10 | $39.48 | $38.49 | $0.985 | 1,807,094.0 | -1.53% |
| 2024-12-09 | $40.17 | $38.91 | $1.26 | 1,357,790.0 | +1.00% |
| 2024-12-06 | $39.87 | $38.30 | $1.57 | 1,697,110.0 | -1.59% |
| 2024-12-05 | $40.09 | $39.25 | $0.845 | 1,500,270.0 | -0.48% |
| 2024-12-04 | $40.48 | $39.18 | $1.30 | 1,904,916.0 | -1.85% |
| 2024-12-03 | $41.74 | $40.40 | $1.34 | 1,330,176.0 | -2.62% |
| 2024-12-02 | $41.79 | $40.32 | $1.47 | 1,374,609.0 | +1.56% |
| 2024-11-29 | $41.38 | $40.45 | $0.93 | 898,474.0 | -0.12% |
| 2024-11-27 | $42.37 | $40.91 | $1.46 | 1,731,939.0 | -1.94% |
| 2024-11-26 | $42.33 | $41.60 | $0.725 | 1,648,394.0 | -1.04% |
| 2024-11-25 | $43.28 | $42.17 | $1.11 | 2,449,899.0 | -0.33% |
| 2024-11-22 | $42.94 | $41.90 | $1.04 | 1,267,421.0 | +0.81% |
Hf Sinclair Corp 주식 (DINO) 연도별 가격 이력
이 심층 분석에서는 Hf Sinclair Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DINO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hf Sinclair Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hf Sinclair Corp 주식 (DINO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.79 | $33.51 | $8.28 | 46,125,729.0 | -17.52% |
| 2024-11 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| 2023-11 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| 2023-10 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| 2023-09 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| 2023-08 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| 2023-07 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| 2023-06 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| 2023-05 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| 2023-04 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| 2023-03 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| 2023-02 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| 2023-01 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
Hf Sinclair Corp 주식 (DINO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.58 | $48.44 | $15.14 | 51,463,063.0 | -16.76% |
| 2022-11 | $66.19 | $59.77 | $6.42 | 52,029,192.0 | +1.91% |
| 2022-10 | $62.77 | $53.11 | $9.66 | 38,826,067.0 | +13.61% |
| 2022-09 | $55.09 | $47.42 | $7.67 | 41,216,713.0 | +2.30% |
| 2022-08 | $56.30 | $44.34 | $11.96 | 35,503,325.0 | +10.06% |
| 2022-07 | $48.80 | $41.23 | $7.57 | 35,823,136.0 | +5.89% |
| 2022-06 | $58.50 | $42.20 | $16.30 | 60,493,565.0 | -8.02% |
| 2022-05 | $50.93 | $37.79 | $13.14 | 49,595,108.0 | +29.14% |
| 2022-04 | $41.45 | $34.90 | $6.55 | 32,353,647.0 | +0.00% |
0.02%
1.22%
자본화:
|
볼륨(24시간):