Premium
Hyliion Holdings Corp (HYLN)
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 | -0.04 | -2.98507462687 | 1.34 | 1.4 | 1.17 | 928410 | 1.27749901 | CS |
| 4 | -0.31 | -19.2546583851 | 1.61 | 1.685 | 1.17 | 947161 | 1.47803574 | CS |
| 12 | -1.07 | -45.1476793249 | 2.37 | 2.5701 | 1.17 | 975554 | 1.78682001 | CS |
| 26 | -1.54 | -54.2253521127 | 2.84 | 4.095 | 1.17 | 1181389 | 2.4407869 | CS |
| 52 | -1.54 | -54.2253521127 | 2.84 | 4.095 | 1.17 | 1181389 | 2.4407869 | CS |
| 156 | -1.54 | -54.2253521127 | 2.84 | 4.095 | 1.17 | 1181389 | 2.4407869 | CS |
| 260 | -1.54 | -54.2253521127 | 2.84 | 4.095 | 1.17 | 1181389 | 2.4407869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 1.26 | -0.05 | -3.82 | 1.25 | 1.3426 | 1.22 | 548781 |
| 1744237800 | 1.31 | 0.11 | 9.17 | 1.21 | 1.3799999 | 1.2 | 829739 |
| 1744151400 | 1.2 | -0.07 | -5.51 | 1.36 | 1.36 | 1.19 | 828141 |
| 1744065000 | 1.27 | -0.02 | -1.55 | 1.2 | 1.4 | 1.17 | 831153 |
| 1743805800 | 1.29 | -0.02 | -1.53 | 1.28 | 1.299 | 1.17 | 1326479 |
| 1743719400 | 1.31 | -0.11 | -7.75 | 1.34 | 1.36 | 1.31 | 826537 |
| 1743633000 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.445 | 1.36 | 570890 |
| 1743546600 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.42 | 1.34 | 842898 |
| 1743460200 | 1.4 | -0.01 | -0.71 | 1.41 | 1.44 | 1.335 | 894971 |
| 1743201000 | 1.41 | -0.11 | -7.24 | 1.53 | 1.5357 | 1.3799999 | 2136115 |
| 1743114600 | 1.52 | -0.03 | -1.94 | 1.52 | 1.55 | 1.5049999 | 579715 |
| 1743028200 | 1.55 | -0.06 | -3.73 | 1.6 | 1.6299999 | 1.53 | 909539 |
| 1742941800 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.6299999 | 1.54 | 989564 |
| 1742855400 | 1.65 | 0.05 | 3.12 | 1.67 | 1.68 | 1.57 | 862271 |
| 1742596200 | 1.6 | -0.04 | -2.44 | 1.61 | 1.665 | 1.57 | 1159148 |
| 1742509800 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.66 | 1.6 | 400881 |
| 1742423400 | 1.66 | 0.06 | 3.75 | 1.61 | 1.665 | 1.56 | 732824 |
| 1742337000 | 1.6 | -0.08 | -4.76 | 1.66 | 1.6768 | 1.56 | 863181 |
| 1742250600 | 1.68 | 0.09 | 5.66 | 1.61 | 1.685 | 1.605 | 1175345 |
| 1741991400 | 1.59 | 0.04 | 2.58 | 1.58 | 1.6392 | 1.535 | 1132459 |
| 1741905000 | 1.55 | -0.05 | -3.13 | 1.61 | 1.6472 | 1.495 | 1051373 |
| 1741818600 | 1.6 | 0.02 | 1.27 | 1.6 | 1.6326 | 1.48 | 1294664 |
| 1741732200 | 1.58 | 0.16 | 11.27 | 1.43 | 1.58 | 1.4 | 1346920 |
| 1741645800 | 1.42 | -0.06 | -4.05 | 1.45 | 1.465 | 1.325 | 1297269 |
| 1741390200 | 1.48 | 0.04 | 2.78 | 1.45 | 1.49 | 1.4 | 1045847 |
| 1741303800 | 1.44 | -0.08 | -5.26 | 1.51 | 1.52 | 1.44 | 989598 |
| 1741217400 | 1.52 | 0.03 | 2.01 | 1.51 | 1.545 | 1.46 | 1279909 |
| 1741131000 | 1.49 | -0.01 | -0.67 | 1.5 | 1.57 | 1.4 | 1369777 |
| 1741044600 | 1.5 | -0.19 | -11.24 | 1.68 | 1.6989 | 1.5 | 1212317 |
| 1740785400 | 1.69 | 0.08 | 4.97 | 1.61 | 1.71 | 1.61 | 1045275 |
| 1740699000 | 1.61 | -0.25 | -13.44 | 1.87 | 1.87 | 1.6 | 1534365 |
| 1740612600 | 1.86 | 0.02 | 1.09 | 1.83 | 1.97 | 1.82 | 1223942 |
| 1740526200 | 1.84 | -0.02 | -1.08 | 1.85 | 1.8871 | 1.7501 | 1099300 |
| 1740439800 | 1.86 | -0.04 | -2.11 | 1.91 | 1.925 | 1.825 | 825590 |
| 1740180600 | 1.9 | -0.11 | -5.47 | 2.05 | 2.07 | 1.9 | 810524 |
| 1740094200 | 2.0099999 | -0.09 | -4.29 | 2.07 | 2.0962 | 2 | 667919 |
| 1740007800 | 2.1 | 0.01 | 0.48 | 2.05 | 2.12 | 2 | 776828 |
| 1739921400 | 2.09 | -0.03 | -1.42 | 2.11 | 2.17 | 2.065 | 584520 |
| 1739575800 | 2.12 | -0.02 | -0.93 | 2.16 | 2.1964 | 2.0649 | 475929 |
| 1739489400 | 2.14 | 0.15 | 7.54 | 2 | 2.14 | 2 | 673845 |
| 1739403000 | 1.99 | -0.03 | -1.49 | 1.96 | 2.0299999 | 1.95 | 843785 |
| 1739316600 | 2.02 | -0.04 | -1.94 | 2.06 | 2.14 | 1.98 | 933386 |
| 1739230200 | 2.06 | 0.05 | 2.49 | 2.06 | 2.14 | 2.02 | 1758886 |
| 1738971000 | 2.0099999 | -0.1 | -4.74 | 2.12 | 2.192 | 2.0099999 | 1455399 |
| 1738884600 | 2.11 | -0.16 | -6.84 | 2.27 | 2.295 | 2.09 | 1205130 |
| 1738798200 | 2.265 | -0.01 | -0.22 | 2.27 | 2.31 | 2.24 | 858709 |
| 1738711800 | 2.27 | 0.05 | 2.25 | 2.21 | 2.33 | 2.21 | 922917 |
| 1738625400 | 2.22 | -0.13 | -5.53 | 2.2599999 | 2.32 | 2.22 | 1027130 |
| 1738366200 | 2.35 | -0.07 | -2.89 | 2.44 | 2.49 | 2.3 | 875717 |
| 1738279800 | 2.42 | 0.12 | 5.22 | 2.36 | 2.485 | 2.3208 | 630313 |
| 1738193400 | 2.3 | -0.07 | -2.95 | 2.2599999 | 2.4049999 | 2.24 | 578761 |
| 1738107000 | 2.37 | 0.04 | 1.72 | 2.31 | 2.39 | 2.25 | 846704 |
| 1738020600 | 2.33 | -0.16 | -6.43 | 2.44 | 2.47 | 2.27 | 1098621 |
| 1737761400 | 2.49 | 0.07 | 2.89 | 2.43 | 2.5701 | 2.425 | 770185 |
| 1737675000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588600 | 2.42 | -0.01 | -0.41 | 2.4 | 2.485 | 2.3806 | 698594 |
| 1737502200 | 2.43 | 0.06 | 2.53 | 2.4 | 2.52 | 2.34 | 1185688 |
| 1737156600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.4201 | 2.31 | 730794 |
| 1737070200 | 2.33 | -0.06 | -2.51 | 2.37 | 2.395 | 2.3113 | 688324 |
| 1736983800 | 2.39 | 0.05 | 2.14 | 2.45 | 2.539 | 2.36 | 885461 |
| 1736897400 | 2.34 | 0.17 | 7.83 | 2.2 | 2.3487 | 2.2 | 1046373 |
| 1736811000 | 2.17 | -0.06 | -2.69 | 2.17 | 2.23 | 2.06 | 1255770 |
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
