Premium
Haynes International Inc (HAYN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.39715373159 | 60.43 | 60.86 | 60.4 | 253447 | 60.59604537 | CS |
| 4 | 0.76 | 1.26856952095 | 59.91 | 60.86 | 59.72 | 198287 | 60.43071018 | CS |
| 12 | 0.68 | 1.13352225371 | 59.99 | 60.86 | 58.37 | 134937 | 59.95203911 | CS |
| 26 | 1.32 | 2.22409435552 | 59.35 | 60.86 | 57.87 | 114517 | 59.51228873 | CS |
| 52 | 12.28 | 25.377144038 | 48.39 | 60.86 | 47.64 | 142791 | 59.1466322 | CS |
| 156 | 15.5 | 34.3148107151 | 45.17 | 60.86 | 29 | 88561 | 52.607973 | CS |
| 260 | 24.49 | 67.6893311222 | 36.18 | 60.86 | 15.29 | 86271 | 42.35172279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 60.7 | 0.1 | 0.17 | 60.63 | 60.86 | 60.58 | 345369 |
| 1731454500 | 60.6 | -0.01 | -0.02 | 60.62 | 60.68 | 60.57 | 309122 |
| 1731368100 | 60.61 | 0.06 | 0.10 | 60.62 | 60.71 | 60.53 | 183359 |
| 1731108900 | 60.55 | 0.07 | 0.12 | 60.49 | 60.65 | 60.49 | 144918 |
| 1731022500 | 60.48 | 0.2 | 0.33 | 60.43 | 60.57 | 60.4 | 284467 |
| 1730936100 | 60.28 | -0.11 | -0.18 | 60.485 | 60.67 | 60.25 | 278159 |
| 1730849700 | 60.39 | -0.06 | -0.10 | 60.59 | 60.59 | 60.26 | 299008 |
| 1730763300 | 60.45 | -0.26 | -0.43 | 60.68 | 60.68 | 60.44 | 111547 |
| 1730500500 | 60.71 | 0.35 | 0.58 | 60.21 | 60.83 | 60.21 | 205395 |
| 1730414100 | 60.36 | -0.14 | -0.23 | 60.37 | 60.51 | 60.1 | 314923 |
| 1730327700 | 60.5 | -0.03 | -0.05 | 60.69 | 60.69 | 60.5 | 69942 |
| 1730241300 | 60.53 | 0.18 | 0.30 | 60.5 | 60.53 | 60.46 | 277129 |
| 1730154900 | 60.35 | 0.05 | 0.08 | 60.44 | 60.5099 | 60.25 | 105917 |
| 1729895700 | 60.3 | 0.04 | 0.07 | 60.3 | 60.48 | 60.25 | 103365 |
| 1729809300 | 60.26 | 0.09 | 0.15 | 60.55 | 60.6599 | 60.25 | 401027 |
| 1729722900 | 60.17 | -0.25 | -0.41 | 60.36 | 60.36 | 60 | 143835 |
| 1729636500 | 60.42 | 0.42 | 0.70 | 59.95 | 60.43 | 59.88 | 194610 |
| 1729550100 | 60 | 0.03 | 0.05 | 60 | 60 | 59.87 | 63742 |
| 1729290900 | 59.97 | 0.11 | 0.18 | 59.96 | 60.02 | 59.73 | 60585 |
| 1729204500 | 59.86 | -0.09 | -0.15 | 59.91 | 59.94 | 59.72 | 69328 |
| 1729118100 | 59.95 | 0.22 | 0.37 | 59.72 | 59.95 | 59.72 | 433536 |
| 1729031700 | 59.73 | -0.08 | -0.13 | 59.77 | 60.075 | 59.7 | 143810 |
| 1728945300 | 59.81 | -0.04 | -0.07 | 59.81 | 60.19 | 59.76 | 83200 |
| 1728686100 | 59.85 | 0.04 | 0.07 | 59.9 | 60.39 | 59.74 | 87288 |
| 1728599700 | 59.81 | 0.07 | 0.12 | 59.64 | 59.895 | 59.625 | 89008 |
| 1728513300 | 59.74 | 0.11 | 0.18 | 59.63 | 59.955 | 59.63 | 78412 |
| 1728426900 | 59.63 | 0.11 | 0.18 | 59.55 | 59.73 | 59.49 | 82533 |
| 1728340500 | 59.52 | -0.03 | -0.05 | 59.55 | 59.79 | 59.5 | 103386 |
| 1728081300 | 59.55 | 0.05 | 0.08 | 59.59 | 59.6 | 59.51 | 59502 |
| 1727994900 | 59.5 | -0.01 | -0.02 | 59.59 | 59.59 | 59.5 | 83311 |
| 1727908500 | 59.51 | -0.08 | -0.13 | 59.43 | 59.72 | 59.43 | 80463 |
| 1727822100 | 59.59 | 0.05 | 0.08 | 59.35 | 59.76 | 59.33 | 54004 |
| 1727735520 | 59.54 | 0.38 | 0.64 | 59.13 | 59.5675 | 59.12 | 71625 |
| 1727476500 | 59.16 | -0.04 | -0.07 | 59.1 | 59.28 | 59.02 | 77088 |
| 1727390100 | 59.2 | -0.09 | -0.15 | 59.46 | 59.65 | 59.2 | 98597 |
| 1727303700 | 59.29 | 0.09 | 0.15 | 59.35 | 59.35 | 59.14 | 84122 |
| 1727217300 | 59.2 | 0.19 | 0.32 | 59.22 | 59.465 | 59 | 87677 |
| 1727130900 | 59.01 | 0.13 | 0.22 | 58.95 | 59.095 | 58.95 | 58544 |
| 1726871700 | 58.88 | -0.08 | -0.14 | 58.75 | 59.01 | 58.65 | 363683 |
| 1726785300 | 58.96 | 0.46 | 0.79 | 58.72 | 59.04 | 58.64 | 113127 |
| 1726698900 | 58.5 | -0.09 | -0.15 | 58.5 | 59.08 | 58.5 | 135559 |
| 1726612500 | 58.59 | -0.08 | -0.14 | 58.72 | 58.72 | 58.37 | 185982 |
| 1726526100 | 58.67 | -0.73 | -1.23 | 59.48 | 59.5 | 58.62 | 75251 |
| 1726266900 | 59.4 | -0.04 | -0.07 | 59.44 | 59.51 | 59.25 | 62107 |
| 1726180500 | 59.44 | 0.01 | 0.02 | 59.37 | 59.45 | 59.34 | 38125 |
| 1726094100 | 59.43 | -0.22 | -0.37 | 59.61 | 59.66 | 59.2 | 73303 |
| 1726007700 | 59.65 | 0.02 | 0.03 | 59.64 | 59.77 | 59.615 | 77350 |
| 1725921300 | 59.63 | -0.02 | -0.03 | 59.6 | 59.73 | 59.6 | 89949 |
| 1725662100 | 59.65 | 0.03 | 0.05 | 59.7 | 59.7 | 59.55 | 107709 |
| 1725575700 | 59.62 | 0.01 | 0.02 | 59.62 | 59.71 | 59.59 | 60613 |
| 1725489300 | 59.61 | -0.09 | -0.15 | 59.75 | 59.85 | 59.61 | 208673 |
| 1725402900 | 59.7 | -0.44 | -0.73 | 59.62 | 60.015 | 59.59 | 143028 |
| 1725057300 | 60.14 | -0.22 | -0.36 | 60.09 | 60.24 | 59.5 | 90901 |
| 1724970900 | 60.36 | 0.3 | 0.50 | 60.1 | 60.36 | 59.96 | 50123 |
| 1724884500 | 60.06 | -0.03 | -0.05 | 59.96 | 60.17 | 59.95 | 46095 |
| 1724798100 | 60.09 | 0.13 | 0.22 | 60 | 60.24 | 59.8816 | 30204 |
| 1724711700 | 59.96 | -0.29 | -0.48 | 60.29 | 60.67 | 59.96 | 78629 |
| 1724452500 | 60.25 | 0.45 | 0.75 | 59.79 | 60.38 | 59.75 | 81021 |
| 1724366100 | 59.8 | -0.1 | -0.17 | 59.99 | 60.1 | 59.75 | 28016 |
| 1724279700 | 59.9 | -0.01 | -0.02 | 59.94 | 60.04 | 59.83 | 54193 |
| 1724193300 | 59.91 | -0.02 | -0.03 | 59.87 | 59.94 | 59.7 | 20254 |
| 1724106900 | 59.93 | 0.22 | 0.37 | 59.81 | 60.29 | 59.65 | 87138 |
| 1723847700 | 59.71 | -0.07 | -0.12 | 59.71 | 59.8 | 59.65 | 106370 |
| 1723761300 | 59.78 | 0.22 | 0.37 | 59.83 | 59.96 | 59.69 | 38057 |
| 1723674900 | 59.56 | -0.1 | -0.17 | 59.77 | 59.77 | 59.5 | 48012 |
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
