Premium
HomesToLife Ltd (HTLM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.94736842105 | 3.8 | 3.91 | 3.65 | 537 | 3.81630409 | CS |
| 4 | -0.3 | -7.59493670886 | 3.95 | 4.18 | 3.6105 | 12068 | 3.92513843 | CS |
| 12 | -4.27 | -53.9141414141 | 7.92 | 9.8494 | 3.6105 | 53010 | 4.72610254 | CS |
| 26 | -0.81 | -18.1614349776 | 4.46 | 13.7367 | 2.571 | 73165 | 5.8012045 | CS |
| 52 | -0.86 | -19.0687361419 | 4.51 | 13.7367 | 2.571 | 70462 | 5.67941239 | CS |
| 156 | -0.86 | -19.0687361419 | 4.51 | 13.7367 | 2.571 | 70462 | 5.67941239 | CS |
| 260 | -0.86 | -19.0687361419 | 4.51 | 13.7367 | 2.571 | 70462 | 5.67941239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 3.6625 | -0.25 | -6.33 | 3.66 | 3.6625 | 3.66 | 591 |
| 1744929300 | 3.91 | 0.12 | 3.17 | 3.79 | 3.91 | 3.79 | 1099 |
| 1744842900 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 219 |
| 1744756500 | 3.79 | 0 | 0.00 | 3.8 | 3.8 | 3.78 | 240 |
| 1744670100 | 3.79 | -0.1 | -2.45 | 3.85 | 3.9141 | 3.6105 | 47895 |
| 1744410900 | 3.885 | -0.03 | -0.64 | 3.9 | 3.99 | 3.81 | 46777 |
| 1744324500 | 3.91 | 0 | 0.00 | 4 | 4 | 3.91 | 467 |
| 1744238100 | 3.91 | 0.05 | 1.30 | 3.96 | 4 | 3.87 | 3553 |
| 1744151700 | 3.86 | -0.09 | -2.28 | 3.96 | 3.97 | 3.86 | 3494 |
| 1744065300 | 3.95 | -0.03 | -0.75 | 3.98 | 3.99 | 3.81 | 11450 |
| 1743806100 | 3.98 | -0.2 | -4.78 | 4.1 | 4.14 | 3.88 | 43848 |
| 1743719700 | 4.18 | 0.21 | 5.29 | 3.97 | 4.18 | 3.97 | 12357 |
| 1743633300 | 3.97 | 0.04 | 1.02 | 3.96 | 4.05 | 3.9401 | 9512 |
| 1743546900 | 3.93 | -0.06 | -1.50 | 3.93 | 4 | 3.93 | 12746 |
| 1743460500 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.93 | 3749 |
| 1743201300 | 3.99 | -0.01 | -0.25 | 3.93 | 3.99 | 3.93 | 4246 |
| 1743114900 | 4 | 0 | 0.00 | 3.93 | 4 | 3.93 | 3602 |
| 1743028500 | 4 | 0 | 0.00 | 4 | 4 | 3.93 | 3625 |
| 1742942100 | 4 | 0 | 0.00 | 3.95 | 4 | 3.915 | 19830 |
| 1742855700 | 4 | 0 | 0.00 | 3.91 | 4 | 3.91 | 8350 |
| 1742596500 | 4 | 0.02 | 0.50 | 4 | 4 | 3.88 | 4740 |
| 1742510100 | 3.98 | -0.01 | -0.25 | 3.93 | 3.99 | 3.9261 | 3719 |
| 1742423700 | 3.99 | 0 | 0.00 | 3.97 | 3.99 | 3.94 | 1627 |
| 1742337300 | 3.99 | -0.06 | -1.48 | 3.94 | 4 | 3.93 | 8736 |
| 1742250900 | 4.05 | 0.07 | 1.76 | 3.9 | 4.05 | 3.9 | 2024 |
| 1741991700 | 3.98 | -0.13 | -3.16 | 4.01 | 4.07 | 3.95 | 5373 |
| 1741905300 | 4.11 | -0.02 | -0.48 | 4.0199999 | 4.14 | 4.0199999 | 3204 |
| 1741818900 | 4.13 | 0.07 | 1.72 | 3.99 | 4.14 | 3.99 | 2478 |
| 1741732500 | 4.0599999 | 0.21 | 5.45 | 3.8 | 4.08 | 3.8 | 45086 |
| 1741646100 | 3.85 | -0.04 | -1.03 | 3.9 | 3.97 | 3.83 | 19820 |
| 1741390500 | 3.89 | -0.87 | -18.28 | 4.44 | 4.7293 | 3.88 | 255639 |
| 1741304100 | 4.76 | -0.04 | -0.83 | 4.66 | 4.95 | 4.3789999 | 58975 |
| 1741217700 | 4.8 | 0.32 | 7.14 | 4.48 | 4.8 | 4.36 | 54234 |
| 1741131300 | 4.48 | 0.16 | 3.70 | 4.26 | 4.5 | 4.0199999 | 38037 |
| 1741044900 | 4.32 | 0.14 | 3.35 | 4.05 | 4.32 | 3.96 | 27461 |
| 1740785700 | 4.18 | 0.11 | 2.70 | 3.92 | 4.19 | 3.92 | 12586 |
| 1740699300 | 4.07 | 0.07 | 1.75 | 3.88 | 4.0876 | 3.88 | 4998 |
| 1740612900 | 4 | 0.06 | 1.52 | 3.99 | 4 | 3.8482 | 16627 |
| 1740526500 | 3.94 | -0.16 | -3.90 | 3.98 | 4.1087999 | 3.83 | 41864 |
| 1740440100 | 4.1 | 0.16 | 4.06 | 3.94 | 4.1593 | 3.92 | 24120 |
| 1740180900 | 3.94 | -0.35 | -8.16 | 4.16 | 4.2157 | 3.93 | 32450 |
| 1740094500 | 4.29 | 0.12 | 2.88 | 4.7 | 4.91 | 4.29 | 87058 |
| 1740008100 | 4.17 | 0.34 | 8.88 | 3.82 | 4.29 | 3.82 | 53131 |
| 1739921700 | 3.83 | -0.09 | -2.30 | 4.01 | 4.14 | 3.8 | 136886 |
| 1739576100 | 3.92 | -0.08 | -2.00 | 4.05 | 4.1 | 3.86 | 234394 |
| 1739489700 | 4 | -5.28 | -56.90 | 9 | 9.5 | 3.8 | 1238203 |
| 1739403300 | 9.28 | -0.31 | -3.23 | 9.7 | 9.7 | 8.61 | 89716 |
| 1739316900 | 9.59 | 0.43 | 4.69 | 8.89 | 9.6 | 8.2 | 106465 |
| 1739230500 | 9.16 | 0.56 | 6.51 | 8.91 | 9.8494 | 8.8036999 | 33322 |
| 1738971300 | 8.6 | -0.24 | -2.71 | 8.8 | 9.06 | 8.6 | 15928 |
| 1738884900 | 8.84 | -0.76 | -7.92 | 9.67 | 9.67 | 8.84 | 9534 |
| 1738798500 | 9.5999 | 0.44 | 4.81 | 8.99 | 9.7899999 | 8.78 | 30469 |
| 1738712100 | 9.1595 | 0.32 | 3.61 | 8.82 | 9.2 | 8.68 | 24846 |
| 1738625700 | 8.84 | 0.08 | 0.91 | 9 | 9 | 8.76 | 4931 |
| 1738366500 | 8.76 | 0.49 | 5.93 | 8.23 | 8.76 | 8.15 | 58601 |
| 1738280100 | 8.27 | 0.34 | 4.29 | 7.92 | 8.8 | 7.92 | 34089 |
| 1738193700 | 7.93 | -0.21 | -2.58 | 8.34 | 8.45 | 7.93 | 10949 |
| 1738107300 | 8.14 | -0.34 | -4.01 | 7.92 | 8.4534 | 7.92 | 4596 |
| 1738020900 | 8.48 | 0.14 | 1.68 | 7.71 | 8.48 | 7.6 | 96612 |
| 1737761700 | 8.34 | 0.62 | 8.03 | 7.62 | 8.485 | 7.62 | 18407 |
| 1737675300 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588900 | 7.72 | -0.1 | -1.28 | 7.64 | 7.835 | 7.35 | 17032 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
