Premium
Hain Celestial Group Inc (HAIN)
NASDAQ
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 | 0.0146 | 2.68382352941 | 0.544 | 0.614 | 0.5351 | 1077083 | 0.57224437 | CS |
| 4 | -0.0689 | -10.9800796813 | 0.6275 | 0.6659 | 0.53 | 1808217 | 0.57511855 | CS |
| 12 | -0.3095 | -35.6525745882 | 0.8681 | 0.965499 | 0.53 | 1252111 | 0.67589015 | CS |
| 26 | -0.6314 | -53.0588235294 | 1.19 | 1.48 | 0.53 | 1544831 | 0.83768616 | CS |
| 52 | -1.0514 | -65.3043478261 | 1.61 | 2.17 | 0.53 | 1632694 | 1.1490968 | CS |
| 156 | -12.2914 | -95.6529182879 | 12.85 | 13.235 | 0.53 | 1506810 | 4.53470075 | CS |
| 260 | -39.3514 | -98.6003507893 | 39.91 | 48.88 | 0.53 | 1328745 | 11.37304371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 0.5586 | -0.0014 | -0.25 | 0.5561 | 0.5763 | 0.5502 | 711398 |
| 1783550100 | 0.56 | -0.0346 | -5.82 | 0.5709999 | 0.5938 | 0.56 | 893947 |
| 1783463700 | 0.5946 | 0.0256001 | 4.50 | 0.5933 | 0.614 | 0.5596 | 1149292 |
| 1783377300 | 0.5689999 | 0.0385999 | 7.28 | 0.544 | 0.5802 | 0.5351 | 1553696 |
| 1783031700 | 0.5304 | -0.0417 | -7.29 | 0.5623 | 0.5842 | 0.5304 | 936517 |
| 1782945300 | 0.5721 | 0.0119 | 2.12 | 0.5541 | 0.6096 | 0.55 | 1161793 |
| 1782858900 | 0.5602 | -0.0183 | -3.16 | 0.59 | 0.59 | 0.5518 | 707082 |
| 1782772500 | 0.5785 | 0.0271 | 4.91 | 0.5699999 | 0.600599 | 0.53 | 1666948 |
| 1782513300 | 0.5514 | -0.033 | -5.65 | 0.5749 | 0.645 | 0.5312 | 10930823 |
| 1782426900 | 0.5844 | -0.0109 | -1.83 | 0.6019 | 0.6312 | 0.575 | 1697070 |
| 1782340500 | 0.5953 | -0.0093 | -1.54 | 0.598 | 0.6488 | 0.5901 | 1511044 |
| 1782254100 | 0.6046 | -0.0042 | -0.69 | 0.61 | 0.6435 | 0.5901999 | 1383915 |
| 1782167700 | 0.6088 | 0.0029 | 0.48 | 0.6132 | 0.6395 | 0.5944 | 880661 |
| 1781822100 | 0.6059 | 0.0298001 | 5.17 | 0.5934 | 0.6659 | 0.5699999 | 4637432 |
| 1781735700 | 0.5760999 | -0.0306 | -5.04 | 0.6042999 | 0.6548 | 0.5695 | 762102 |
| 1781649300 | 0.6067 | 0.0149 | 2.52 | 0.6 | 0.6329 | 0.5997 | 589775 |
| 1781562900 | 0.5918 | -0.0383 | -6.08 | 0.63 | 0.6641 | 0.59 | 847278 |
| 1781303700 | 0.6301 | -0.0001 | -0.02 | 0.6274999 | 0.665 | 0.625 | 527127 |
| 1781217300 | 0.6302 | -0.0039 | -0.62 | 0.634 | 0.665 | 0.63 | 501092 |
| 1781130900 | 0.6341 | -0.0214 | -3.26 | 0.6972 | 0.6972 | 0.634 | 729887 |
| 1781044500 | 0.6555 | -0.0015 | -0.23 | 0.6774 | 0.6979 | 0.6502 | 896628 |
| 1780958100 | 0.657 | -0.0725 | -9.94 | 0.74 | 0.763 | 0.652 | 801183 |
| 1780698900 | 0.7295 | -0.0352 | -4.60 | 0.76 | 0.7657 | 0.7127 | 775081 |
| 1780612500 | 0.7647 | -0.0408 | -5.07 | 0.83 | 0.83 | 0.7455 | 1122329 |
| 1780526100 | 0.8055 | -0.0069 | -0.85 | 0.79 | 0.85799 | 0.7604 | 1289232 |
| 1780439700 | 0.8124 | -0.0148 | -1.79 | 0.81 | 0.845 | 0.8 | 444865 |
| 1780353300 | 0.8272 | 0.0345 | 4.35 | 0.7622 | 0.8379 | 0.751 | 419110 |
| 1780094100 | 0.7927 | 0.0395 | 5.24 | 0.7475 | 0.7927 | 0.715 | 1426205 |
| 1780007700 | 0.7532 | -0.0054 | -0.71 | 0.7624 | 0.777 | 0.72 | 675321 |
| 1779921300 | 0.7586 | -0.0207 | -2.66 | 0.78 | 0.8 | 0.74575 | 457331 |
| 1779834900 | 0.7793 | 0.0014 | 0.18 | 0.79 | 0.8199 | 0.7619 | 902670 |
| 1779489300 | 0.7779 | 0.043 | 5.85 | 0.728 | 0.8176 | 0.7116 | 820572 |
| 1779402900 | 0.7349 | -0.0268 | -3.52 | 0.7497 | 0.7605 | 0.7060999 | 495618 |
| 1779316500 | 0.7617 | 0.0083 | 1.10 | 0.753 | 0.7754 | 0.68 | 867151 |
| 1779230100 | 0.7534 | 0.0117 | 1.58 | 0.731 | 0.763599 | 0.712301 | 739403 |
| 1779143700 | 0.7417 | -0.0362 | -4.65 | 0.79 | 0.79 | 0.715 | 524778 |
| 1778884500 | 0.7779 | -0.0203 | -2.54 | 0.77 | 0.7978 | 0.73 | 705518 |
| 1778798100 | 0.7982 | 0.0189 | 2.43 | 0.79 | 0.8 | 0.7318 | 751268 |
| 1778711700 | 0.7793 | -0.0255 | -3.17 | 0.7428 | 0.8129999 | 0.7423 | 731239 |
| 1778625300 | 0.8048 | 0.0774 | 10.64 | 0.704 | 0.8199 | 0.68 | 1246163 |
| 1778538900 | 0.7274 | 0.0674 | 10.21 | 0.75 | 0.78 | 0.6745 | 1633248 |
| 1778279700 | 0.66 | -0.0769 | -10.44 | 0.735 | 0.759 | 0.6502 | 1007454 |
| 1778193300 | 0.7369 | -0.0109 | -1.46 | 0.75 | 0.7592 | 0.7268 | 411693 |
| 1778106900 | 0.7478 | 0.028 | 3.89 | 0.72 | 0.75 | 0.7 | 747400 |
| 1778020500 | 0.7198 | 0.0854 | 13.46 | 0.656 | 0.7355 | 0.648001 | 1354564 |
| 1777934100 | 0.6344 | -0.0441 | -6.50 | 0.6993 | 0.7 | 0.6106 | 1602865 |
| 1777674900 | 0.6785 | 0.0253 | 3.87 | 0.6601 | 0.7076 | 0.6479 | 771133 |
| 1777588500 | 0.6532 | 0.0105 | 1.63 | 0.6301 | 0.6964 | 0.6301 | 1088654 |
| 1777502100 | 0.6427 | -0.1037 | -13.89 | 0.7501 | 0.7647 | 0.62 | 1569565 |
| 1777415700 | 0.7463999 | -0.1834 | -19.72 | 0.9294 | 0.9299 | 0.55 | 4188048 |
| 1777329300 | 0.9298 | 0.0055 | 0.60 | 0.9019 | 0.9499 | 0.8766 | 1290763 |
| 1777070100 | 0.9243 | 0.0685 | 8.00 | 0.85 | 0.943 | 0.8418 | 1465689 |
| 1776983700 | 0.8558 | -0.0453 | -5.03 | 0.9149 | 0.9213 | 0.8449 | 458851 |
| 1776897300 | 0.9011 | 0.0011 | 0.12 | 0.8853 | 0.965499 | 0.88 | 789854 |
| 1776810900 | 0.9 | 0.0801 | 9.77 | 0.8076 | 0.9287 | 0.783 | 1601300 |
| 1776724500 | 0.8199 | -0.0344 | -4.03 | 0.8466 | 0.8722 | 0.806 | 1093140 |
| 1776465300 | 0.8543 | -0.0017 | -0.20 | 0.8681 | 0.8899 | 0.8402 | 425551 |
| 1776378900 | 0.856 | -0.0111 | -1.28 | 0.8653 | 0.8999 | 0.8361 | 477889 |
| 1776292500 | 0.8671 | -0.0162 | -1.83 | 0.86 | 0.8901 | 0.84 | 467633 |
| 1776206100 | 0.8833 | -0.0207 | -2.29 | 0.91 | 0.9205 | 0.8658 | 678478 |
| 1776119700 | 0.904 | 0.034 | 3.91 | 0.85 | 0.9151 | 0.8401 | 575895 |
| 1775860500 | 0.87 | 0.0103 | 1.20 | 0.8479 | 0.8809 | 0.83048 | 512072 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
