Premium
Heritage Distilling Holding Company Inc (CASK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3725 | -32.1120689655 | 1.16 | 1.194 | 0.73 | 57042 | 1.00619486 | CS |
| 4 | -0.3925 | -33.2627118644 | 1.18 | 1.39 | 0.73 | 70922 | 1.16124901 | CS |
| 12 | -2.1125 | -72.8448275862 | 2.9 | 3.45 | 0.73 | 263824 | 2.31265499 | CS |
| 26 | -3.2125 | -80.3125 | 4 | 4 | 0.73 | 237171 | 2.38456856 | CS |
| 52 | -3.2125 | -80.3125 | 4 | 4 | 0.73 | 237171 | 2.38456856 | CS |
| 156 | -3.2125 | -80.3125 | 4 | 4 | 0.73 | 237171 | 2.38456856 | CS |
| 260 | -3.2125 | -80.3125 | 4 | 4 | 0.73 | 237171 | 2.38456856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.73 | -0.17 | -18.89 | 0.886 | 1.04 | 0.6235 | 166380 |
| 1741044900 | 0.9 | -0.0492 | -5.18 | 1 | 1.0376 | 0.9 | 46252 |
| 1740785700 | 0.9492 | -0.0908 | -8.73 | 0.99 | 1.0049999 | 0.92 | 74956 |
| 1740699300 | 1.04 | -0.02 | -1.45 | 1.11 | 1.11 | 0.99 | 41106 |
| 1740612900 | 1.0552999 | -0.02 | -2.29 | 1.15 | 1.15 | 0.9612 | 76481 |
| 1740526500 | 1.08 | -0.03 | -2.70 | 1.19 | 1.194 | 1.02 | 55724 |
| 1740440100 | 1.11 | -0.05 | -4.31 | 1.2 | 1.22 | 1.05 | 82314 |
| 1740180900 | 1.16 | -0.01 | -0.85 | 1.2 | 1.2266999 | 1.1399999 | 122290 |
| 1740094500 | 1.17 | -0.02 | -1.68 | 1.18 | 1.2165 | 1.1 | 57323 |
| 1740008100 | 1.19 | -0.06 | -4.80 | 1.26 | 1.3899999 | 1.19 | 156947 |
| 1739921700 | 1.25 | -0.03 | -2.34 | 1.26 | 1.3 | 1.22 | 82723 |
| 1739576100 | 1.28 | 0.1 | 8.47 | 1.18 | 1.28 | 1.1399999 | 89858 |
| 1739489700 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.25 | 1.115 | 31823 |
| 1739403300 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.2 | 1.07 | 56931 |
| 1739316900 | 1.19 | -0.01 | -0.83 | 1.17 | 1.21 | 1.1299999 | 28997 |
| 1739230500 | 1.2 | -0.03 | -2.44 | 1.27 | 1.275 | 1.16 | 55432 |
| 1738971300 | 1.23 | -0.01 | -0.81 | 1.3 | 1.36 | 1.19 | 34330 |
| 1738884900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.35 | 1.16 | 98609 |
| 1738798500 | 1.29 | 0.11 | 9.32 | 1.22 | 1.29 | 1.17 | 86875 |
| 1738712100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.1299999 | 102779 |
| 1738625700 | 1.17 | -0.02 | -1.68 | 1.1 | 1.2 | 1.1 | 106650 |
| 1738366500 | 1.19 | -0.11 | -8.45 | 1.3 | 1.32 | 1.15 | 220250 |
| 1738280100 | 1.2999 | 0.24 | 22.63 | 1.05 | 1.42 | 1 | 842952 |
| 1738193700 | 1.06 | -0.03 | -2.75 | 1.11 | 1.11 | 0.9803 | 111048 |
| 1738107300 | 1.09 | -0.01 | -0.91 | 1.07 | 1.1299999 | 1.03 | 116502 |
| 1738020900 | 1.1 | 0 | 0.00 | 1.06 | 1.1 | 1 | 136302 |
| 1737761700 | 1.1 | 0 | 0.00 | 1.1399999 | 1.16 | 1.06 | 64282 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | -0.09 | -7.56 | 1.15 | 1.1939 | 1.06 | 70474 |
| 1737502500 | 1.19 | -0.02 | -1.65 | 1.27 | 1.29 | 1.1299999 | 88393 |
| 1737156900 | 1.21 | -0.02 | -1.63 | 1.23 | 1.25 | 1.16 | 69915 |
| 1737070500 | 1.23 | -0.05 | -3.91 | 1.32 | 1.35 | 1.05 | 253559 |
| 1736984100 | 1.28 | -0.01 | -0.78 | 1.32 | 1.3786 | 1.28 | 76411 |
| 1736897700 | 1.29 | -0.14 | -9.79 | 1.4 | 1.4171 | 1.26 | 155079 |
| 1736811300 | 1.43 | -0.12 | -7.74 | 1.55 | 1.55 | 1.4 | 126409 |
| 1736552100 | 1.55 | -0.03 | -1.90 | 1.6299999 | 1.6762 | 1.42 | 220681 |
| 1736379300 | 1.58 | -0.16 | -9.20 | 1.72 | 1.72 | 1.52 | 202684 |
| 1736292900 | 1.74 | 0.02 | 1.16 | 1.8 | 1.8 | 1.59 | 111688 |
| 1736206500 | 1.72 | 0.07 | 4.24 | 1.68 | 1.77 | 1.61 | 223843 |
| 1735947300 | 1.65 | 0 | 0.00 | 1.65 | 1.8 | 1.5784 | 154022 |
| 1735860900 | 1.65 | -0.07 | -4.07 | 1.75 | 1.89 | 1.51 | 184016 |
| 1735688100 | 1.72 | -0.21 | -10.88 | 1.89 | 1.9 | 1.5 | 417483 |
| 1735601700 | 1.93 | -0.35 | -15.35 | 2.3 | 2.31 | 1.8 | 397279 |
| 1735342500 | 2.2799999 | -0.09 | -3.80 | 2.31 | 2.4099 | 2.0099999 | 206763 |
| 1735256100 | 2.37 | -0.25 | -9.54 | 2.45 | 2.54 | 2.1 | 317089 |
| 1735077840 | 2.62 | -0.39 | -12.96 | 2.85 | 2.87 | 2.5 | 402121 |
| 1734996900 | 3.0099999 | -0.01 | -0.33 | 3.2 | 3.45 | 2.69 | 3946091 |
| 1734737700 | 3.02 | 0.79 | 35.42 | 3 | 3.08 | 2.75 | 3199680 |
| 1734651300 | 2.2301 | 0.17 | 8.26 | 2.25 | 2.32 | 2.05 | 97003 |
| 1734564900 | 2.06 | -0.26 | -11.21 | 2.35 | 2.54 | 2 | 64978 |
| 1734478500 | 2.32 | -0.25 | -9.73 | 2.66 | 2.85 | 2.32 | 56859 |
| 1734392100 | 2.57 | -0.43 | -14.33 | 3.05 | 3.05 | 2.5001 | 95741 |
| 1734132900 | 3 | 0.13 | 4.53 | 2.93 | 3.07 | 2.83 | 126992 |
| 1734046500 | 2.87 | -0.14 | -4.65 | 3.04 | 3.06 | 2.795 | 85046 |
| 1733960100 | 3.0099999 | 0.01 | 0.33 | 3.13 | 3.13 | 2.9 | 48644 |
| 1733873700 | 3 | 0.09 | 3.09 | 2.99 | 3.13 | 2.9 | 69806 |
| 1733787300 | 2.91 | -0.02 | -0.68 | 3.0299999 | 3.09 | 2.91 | 29443 |
| 1733528100 | 2.93 | -0.03 | -1.01 | 3.04 | 3.22 | 2.92 | 39311 |
| 1733441700 | 2.96 | -0.05 | -1.66 | 3.23 | 3.4 | 2.9 | 198262 |
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
