Premium
HP Inc (1HPQ)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.895 | -9.30419411859 | 31.115 | 31.115 | 28.22 | 317 | 30.92861199 | DE |
| 4 | -2.865 | -9.21666398585 | 31.085 | 33 | 28.22 | 148 | 31.08085927 | DE |
| 12 | -4.2 | -12.9549660703 | 32.42 | 33 | 28.22 | 397 | 31.58163554 | DE |
| 26 | -2.03 | -6.71074380165 | 30.25 | 36.825 | 28.22 | 250 | 31.90484961 | DE |
| 52 | 1.24 | 4.59599703484 | 26.98 | 36.825 | 26.095 | 254 | 31.66225133 | DE |
| 156 | 2.33 | 8.99961375048 | 25.89 | 36.825 | 25.88 | 231 | 30.98049234 | DE |
| 260 | 2.33 | 8.99961375048 | 25.89 | 36.825 | 25.88 | 231 | 30.98049234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 28.22 | -1.19 | -4.05 | 28.22 | 28.22 | 28.22 | 54 |
| 1741020900 | 29.41 | -1.66 | -5.34 | 29.41 | 29.41 | 29.41 | 54 |
| 1740761700 | 31.07 | -1.93 | -5.85 | 31.115 | 31.115 | 31.07 | 580 |
| 1740675300 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740588900 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740502500 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740416100 | 33 | 1.29 | 4.05 | 33 | 33 | 33 | 20 |
| 1740156900 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1740070500 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739984100 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739897700 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739811300 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739552100 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739465700 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739379300 | 31.715 | -0.08 | -0.25 | 31.715 | 31.715 | 31.715 | 32 |
| 1739292900 | 31.795 | 0 | 0.00 | 31.795 | 31.795 | 31.795 | 0 |
| 1739206500 | 31.795 | 0.98 | 3.18 | 31.085 | 31.795 | 31.085 | 53 |
| 1738947300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738860900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738774500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738688100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738601700 | 30.815 | -0.4 | -1.27 | 31.26 | 31.26 | 30.45 | 926 |
| 1738342500 | 31.21 | -0.99 | -3.06 | 31.21 | 31.21 | 31.21 | 2 |
| 1738256100 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1738169700 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1738083300 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737996900 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737737700 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737651300 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737564900 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737478500 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737392100 | 32.195 | -0.53 | -1.60 | 32.195 | 32.195 | 32.195 | 12 |
| 1737132900 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1737046500 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1736960100 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1736873700 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1736787300 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 0 |
| 1736528100 | 32.72 | 0.38 | 1.18 | 32.72 | 32.72 | 32.72 | 125 |
| 1736441700 | 32.34 | 0 | 0.00 | 32.34 | 32.34 | 32.34 | 0 |
| 1736355300 | 32.34 | 0.32 | 0.98 | 32.375 | 32.375 | 32.34 | 820 |
| 1736268900 | 32.025 | -0.2 | -0.62 | 32.03 | 32.03 | 32.025 | 332 |
| 1736182500 | 32.225 | 0.82 | 2.59 | 32.225 | 32.225 | 32.225 | 20 |
| 1735923300 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1735836900 | 31.41 | 0.25 | 0.82 | 31.41 | 31.41 | 31.41 | 290 |
| 1735577700 | 31.155 | -0.47 | -1.47 | 31.16 | 31.16 | 31.155 | 423 |
| 1735318500 | 31.62 | 0.04 | 0.13 | 31.85 | 31.85 | 31.125 | 3149 |
| 1734972900 | 31.58 | -0.17 | -0.54 | 31.58 | 31.58 | 31.58 | 259 |
| 1734713700 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1734627300 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1734540900 | 31.75 | -0.91 | -2.79 | 31.75 | 31.75 | 31.75 | 298 |
| 1734454500 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1734368100 | 32.659999 | -0.29 | -0.88 | 32.729999 | 32.729999 | 32.659999 | 16 |
| 1734108900 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1734022500 | 32.95 | -1.35 | -3.94 | 32.42 | 32.95 | 32.42 | 140 |
| 1733936100 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1733849700 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1733763300 | 34.3 | -0.04 | -0.12 | 34.3 | 34.3 | 34.3 | 100 |
| 1733504100 | 34.34 | 0 | 0.00 | 34.34 | 34.34 | 34.34 | 0 |
| 1733417700 | 34.34 | 0 | 0.00 | 34.34 | 34.34 | 34.34 | 0 |
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
