Premium
Houston American Energy Corp (HUSA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0501 | -2.91279069767 | 1.72 | 3.2 | 1.62 | 13706632 | 2.30717037 | CS |
| 4 | 0.3999 | 31.4881889764 | 1.27 | 3.2 | 1.26 | 3128463 | 2.1845074 | CS |
| 12 | 0.3199 | 23.6962962963 | 1.35 | 3.2 | 1.18 | 1126603 | 2.03949785 | CS |
| 26 | 0.4599 | 38.0082644628 | 1.21 | 3.2 | 0.9606 | 1092851 | 1.67149606 | CS |
| 52 | 0.0499 | 3.08024691358 | 1.62 | 3.2 | 0.9606 | 752246 | 1.70887199 | CS |
| 156 | 0.2199 | 15.1655172414 | 1.45 | 16.61 | 0.9606 | 1885006 | 5.7274826 | CS |
| 260 | 1.502 | 894.580107207 | 0.1679 | 16.61 | 0.09 | 2087003 | 3.57661996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 1.65 | -0.19 | -10.33 | 1.71 | 1.75 | 1.58 | 1069885 |
| 1737675000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737588600 | 1.84 | -0.53 | -22.36 | 1.85 | 1.96 | 1.8 | 4536212 |
| 1737502200 | 2.37 | 0.7 | 41.92 | 1.76 | 3.2 | 1.7208 | 36327463 |
| 1737156600 | 1.67 | -0.05 | -2.91 | 1.72 | 1.73 | 1.62 | 256222 |
| 1737070200 | 1.72 | -0.1 | -5.49 | 1.81 | 1.84 | 1.71 | 340641 |
| 1736983800 | 1.82 | 0.19 | 11.66 | 1.6299999 | 1.88 | 1.62 | 689582 |
| 1736897400 | 1.6299999 | -0.24 | -12.83 | 1.81 | 1.89 | 1.56 | 897128 |
| 1736811000 | 1.87 | 0.19 | 11.31 | 1.71 | 2.06 | 1.71 | 1958838 |
| 1736551800 | 1.68 | 0.14 | 9.09 | 1.58 | 1.78 | 1.58 | 874131 |
| 1736379000 | 1.54 | -0.01 | -0.65 | 1.59 | 1.7 | 1.51 | 1369274 |
| 1736292600 | 1.55 | 0.1 | 6.90 | 1.42 | 1.5895 | 1.42 | 527150 |
| 1736206200 | 1.45 | 0.06 | 4.32 | 1.42 | 1.48 | 1.3801 | 550316 |
| 1735947000 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.43 | 1.36 | 291600 |
| 1735860600 | 1.36 | 0.07 | 5.43 | 1.35 | 1.3746 | 1.3 | 273314 |
| 1735687800 | 1.29 | -0.06 | -4.44 | 1.33 | 1.3798999 | 1.28 | 397648 |
| 1735601400 | 1.35 | 0.06 | 4.65 | 1.35 | 1.49 | 1.31 | 654183 |
| 1735342200 | 1.29 | 0.04 | 3.20 | 1.27 | 1.32 | 1.26 | 111699 |
| 1735255800 | 1.25 | 0.01 | 0.81 | 1.27 | 1.27 | 1.23 | 67570 |
| 1735077840 | 1.24 | 0.03 | 2.48 | 1.22 | 1.24 | 1.2 | 48859 |
| 1734996600 | 1.21 | 0.01 | 0.83 | 1.21 | 1.24 | 1.19 | 138183 |
| 1734737400 | 1.2 | -0.02 | -1.64 | 1.2 | 1.23 | 1.18 | 210934 |
| 1734651000 | 1.22 | -0.04 | -3.17 | 1.29 | 1.29 | 1.22 | 138190 |
| 1734564600 | 1.26 | -0.04 | -3.08 | 1.32 | 1.33 | 1.26 | 121859 |
| 1734478200 | 1.3 | -0.06 | -4.41 | 1.35 | 1.35 | 1.29 | 154744 |
| 1734391800 | 1.36 | -0.03 | -2.16 | 1.41 | 1.42 | 1.3524 | 190062 |
| 1734132600 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.41 | 1.34 | 227023 |
| 1734046200 | 1.3799999 | 0.09 | 6.94 | 1.3 | 1.42 | 1.295 | 648489 |
| 1733959800 | 1.2905 | 0 | 0.04 | 1.29 | 1.3 | 1.28 | 96530 |
| 1733873400 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.28 | 57595 |
| 1733787000 | 1.28 | 0.03 | 2.81 | 1.26 | 1.3205 | 1.25 | 206916 |
| 1733527800 | 1.245 | -0.02 | -1.19 | 1.26 | 1.26 | 1.2 | 252751 |
| 1733441400 | 1.26 | -0.02 | -1.56 | 1.27 | 1.275 | 1.25 | 108060 |
| 1733355000 | 1.28 | -0.04 | -3.03 | 1.31 | 1.326 | 1.27 | 141596 |
| 1733268600 | 1.32 | -0.02 | -1.49 | 1.31 | 1.3601 | 1.31 | 271842 |
| 1733182200 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3899999 | 1.33 | 225665 |
| 1732917840 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.41 | 1.3799999 | 74739 |
| 1732750200 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.42 | 1.3543 | 113138 |
| 1732663800 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.42 | 1.37 | 163106 |
| 1732577400 | 1.3799999 | -0.08 | -5.48 | 1.4 | 1.45 | 1.3799999 | 234591 |
| 1732318200 | 1.46 | 0.04 | 2.82 | 1.41 | 1.475 | 1.41 | 183802 |
| 1732231800 | 1.42 | -0.04 | -2.74 | 1.47 | 1.5096 | 1.41 | 164474 |
| 1732145400 | 1.46 | -0.07 | -4.58 | 1.5 | 1.525 | 1.46 | 234957 |
| 1732059000 | 1.53 | 0.06 | 4.08 | 1.5 | 1.59 | 1.47 | 493989 |
| 1731972600 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5 | 1.43 | 367976 |
| 1731713400 | 1.43 | -0.1 | -6.54 | 1.52 | 1.5384 | 1.43 | 245659 |
| 1731627000 | 1.53 | 0.05 | 3.38 | 1.5 | 1.6 | 1.47 | 462590 |
| 1731540600 | 1.48 | 0.08 | 5.71 | 1.42 | 1.5298 | 1.36 | 657031 |
| 1731454200 | 1.4 | 0.07 | 5.26 | 1.33 | 1.425 | 1.3207 | 408722 |
| 1731367800 | 1.33 | 0.01 | 0.76 | 1.3 | 1.36 | 1.26 | 573172 |
| 1731108600 | 1.32 | 0.01 | 0.76 | 1.3 | 1.32 | 1.26 | 378635 |
| 1731022200 | 1.31 | -0.04 | -2.96 | 1.31 | 1.35 | 1.28 | 490825 |
| 1730935800 | 1.35 | 0.04 | 2.66 | 1.35 | 1.42 | 1.3001 | 904160 |
| 1730849400 | 1.315 | -0.01 | -0.38 | 1.33 | 1.33 | 1.3 | 239819 |
| 1730763000 | 1.32 | 0.02 | 1.54 | 1.33 | 1.34 | 1.29 | 517198 |
| 1730500200 | 1.3 | -0.08 | -5.80 | 1.35 | 1.3599 | 1.285 | 565735 |
| 1730413800 | 1.3799999 | 0.12 | 9.52 | 1.3 | 1.3900999 | 1.28 | 1350173 |
| 1730327400 | 1.26 | 0.01 | 0.80 | 1.32 | 1.35 | 1.25 | 558251 |
| 1730241000 | 1.25 | -0.09 | -6.72 | 1.33 | 1.34 | 1.25 | 456042 |
| 1730154600 | 1.34 | -0.26 | -16.25 | 1.37 | 1.4299 | 1.3301 | 1159386 |
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
