Premium
Huntington Bancshares Inc (HBAN)
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 | -0.37 | -2.14741729541 | 17.23 | 17.54 | 16.48 | 20269984 | 17.09358555 | CS |
| 4 | 0.41 | 2.49240121581 | 16.45 | 17.54 | 15.87 | 20397534 | 16.92748525 | CS |
| 12 | -0.82 | -4.63800904977 | 17.68 | 18.445 | 15.845 | 15821496 | 17.0008094 | CS |
| 26 | 3.535 | 26.5290806754 | 13.325 | 18.445 | 12.98 | 14312980 | 15.95865256 | CS |
| 52 | 4.43 | 35.6395816573 | 12.43 | 18.445 | 12.05 | 15754314 | 14.55208042 | CS |
| 156 | 1.01 | 6.37223974763 | 15.85 | 18.445 | 9.21 | 15480038 | 13.30240618 | CS |
| 260 | 2.76 | 19.5744680851 | 14.1 | 18.445 | 6.82 | 14209463 | 13.20790859 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 16.87 | 0.03 | 0.18 | 16.86 | 17.1 | 16.83 | 20781085 |
| 1738625700 | 16.84 | -0.36 | -2.09 | 16.75 | 16.985 | 16.48 | 21736825 |
| 1738366500 | 17.2 | -0.19 | -1.09 | 17.31 | 17.41 | 17.12 | 17407998 |
| 1738280100 | 17.39 | 0.22 | 1.28 | 17.34 | 17.54 | 17.24 | 18821578 |
| 1738193700 | 17.17 | -0.06 | -0.35 | 17.23 | 17.44 | 17.04 | 25420785 |
| 1738107300 | 17.23 | 0.06 | 0.35 | 17.13 | 17.33 | 17.05 | 22671083 |
| 1738020900 | 17.17 | -0.03 | -0.17 | 17.2 | 17.345 | 17.09 | 21117627 |
| 1737761700 | 17.2 | 0.34 | 2.02 | 16.89 | 17.4 | 16.84 | 20416673 |
| 1737675300 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1737588900 | 16.86 | -0.24 | -1.40 | 17 | 17.09 | 16.73 | 16452862 |
| 1737502500 | 17.1 | 0.09 | 0.53 | 17.07 | 17.23 | 16.9 | 22006511 |
| 1737156900 | 17.01 | 0.17 | 1.01 | 17 | 17.0599 | 16.625 | 31298397 |
| 1737070500 | 16.84 | -0.2 | -1.17 | 16.86 | 17.04 | 16.66 | 23160613 |
| 1736984100 | 17.04 | 0.45 | 2.71 | 17.09 | 17.14 | 16.89 | 21980127 |
| 1736897700 | 16.59 | 0.37 | 2.28 | 16.399999 | 16.7 | 16.3 | 18636244 |
| 1736811300 | 16.219999 | 0.2 | 1.25 | 15.98 | 16.23 | 15.93 | 16176331 |
| 1736552100 | 16.02 | -0.41 | -2.50 | 16.41 | 16.41 | 15.87 | 16395857 |
| 1736379300 | 16.43 | -0.12 | -0.73 | 16.469999 | 16.53 | 16.28 | 15738804 |
| 1736292900 | 16.55 | 0.02 | 0.12 | 16.66 | 16.765 | 16.39 | 12545228 |
| 1736206500 | 16.53 | 0.08 | 0.49 | 16.54 | 16.905 | 16.469999 | 14765147 |
| 1735947300 | 16.45 | 0.21 | 1.29 | 16.27 | 16.475 | 16.01 | 14845872 |
| 1735860900 | 16.239999 | -0.03 | -0.18 | 16.399999 | 16.524999 | 16.1601 | 20046017 |
| 1735688100 | 16.27 | -0.06 | -0.37 | 16.34 | 16.489899 | 16.239999 | 12261558 |
| 1735601700 | 16.329999 | -0.05 | -0.31 | 16.26 | 16.41 | 16.11 | 14343224 |
| 1735342500 | 16.379999 | -0.14 | -0.85 | 16.44 | 16.59 | 16.3 | 14480369 |
| 1735256100 | 16.52 | 0.06 | 0.36 | 16.39 | 16.555 | 16.27 | 5177516 |
| 1735077840 | 16.46 | 0.18 | 1.11 | 16.29 | 16.48 | 16.235 | 5068129 |
| 1734996900 | 16.28 | -0.04 | -0.25 | 16.32 | 16.379999 | 16.145 | 13189002 |
| 1734737700 | 16.32 | 0.41 | 2.54 | 15.865 | 16.46 | 15.83 | 42161061 |
| 1734651300 | 15.915 | 0 | 0.03 | 16.02 | 16.355 | 15.88 | 18751145 |
| 1734564900 | 15.91 | -1.03 | -6.08 | 16.89 | 16.91 | 15.875 | 21514748 |
| 1734478500 | 16.94 | -0.32 | -1.85 | 17.185 | 17.205 | 16.84 | 12483961 |
| 1734392100 | 17.26 | 0.08 | 0.44 | 17.22 | 17.3 | 17.1 | 14633632 |
| 1734132900 | 17.185 | 0.01 | 0.09 | 17.17 | 17.235 | 16.985 | 12838127 |
| 1734046500 | 17.17 | -0.22 | -1.27 | 17.46 | 17.47 | 17.17 | 10662972 |
| 1733960100 | 17.39 | 0.15 | 0.87 | 17.41 | 17.52 | 17.29 | 16226742 |
| 1733873700 | 17.24 | -0.04 | -0.23 | 17.35 | 17.4701 | 17.1905 | 12787403 |
| 1733787300 | 17.28 | -0.33 | -1.87 | 17.61 | 17.67 | 17.255 | 13151361 |
| 1733528100 | 17.61 | -0.09 | -0.51 | 17.72 | 17.85 | 17.54 | 11142674 |
| 1733441700 | 17.7 | 0.1 | 0.57 | 17.68 | 17.96 | 17.615 | 12870333 |
| 1733355300 | 17.6 | -0.03 | -0.17 | 17.69 | 17.775 | 17.42 | 13698582 |
| 1733268900 | 17.63 | -0.15 | -0.84 | 17.78 | 17.82 | 17.49 | 8979064 |
| 1733182500 | 17.78 | -0.23 | -1.28 | 18.03 | 18.085 | 17.74 | 8984267 |
| 1732917840 | 18.01 | 0.01 | 0.06 | 18.03 | 18.125 | 17.88 | 6349220 |
| 1732750500 | 18 | -0.14 | -0.77 | 18.24 | 18.33 | 18 | 9001490 |
| 1732664100 | 18.14 | -0.06 | -0.33 | 18.21 | 18.27 | 18.07 | 9102805 |
| 1732577700 | 18.2 | 0.31 | 1.73 | 18.03 | 18.445 | 18.02 | 16432701 |
| 1732318500 | 17.89 | 0.27 | 1.53 | 17.63 | 17.98 | 17.57 | 15157572 |
| 1732232100 | 17.62 | 0.15 | 0.86 | 17.51 | 17.825 | 17.4 | 21904474 |
| 1732145700 | 17.47 | -0.07 | -0.40 | 17.52 | 17.63 | 17.3601 | 11108211 |
| 1732059300 | 17.54 | -0.26 | -1.46 | 17.5 | 17.74 | 17.45 | 11448922 |
| 1731972900 | 17.8 | 0.11 | 0.62 | 17.69 | 17.86 | 17.65 | 11043279 |
| 1731713700 | 17.69 | 0.16 | 0.91 | 17.63 | 17.846096 | 17.44 | 16154668 |
| 1731627300 | 17.53 | -0.01 | -0.06 | 17.58 | 17.625 | 17.3927 | 15466314 |
| 1731540900 | 17.54 | -0.1 | -0.57 | 17.7 | 17.97 | 17.52 | 13396302 |
| 1731454500 | 17.64 | -0.11 | -0.62 | 17.71 | 17.81 | 17.48 | 12821756 |
| 1731368100 | 17.75 | 0.46 | 2.66 | 17.56 | 17.85 | 17.49 | 15683589 |
| 1731108900 | 17.29 | -0.09 | -0.52 | 17.49 | 17.5 | 17.15 | 15612423 |
| 1731022500 | 17.38 | -0.14 | -0.80 | 17.25 | 17.54 | 17.16 | 31831453 |
| 1730936100 | 17.52 | 1.98 | 12.74 | 16.739999 | 17.53 | 16.649999 | 37422319 |
| 1730849700 | 15.54 | 0.14 | 0.91 | 15.46 | 15.665 | 15.37 | 11021554 |
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
