Premium
Home Bancorp Inc (HBCP)
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 | 1.91 | 4.18309242225 | 45.66 | 47.58 | 45.41 | 16838 | 46.57074969 | CS |
| 4 | 0.66 | 1.40694947772 | 46.91 | 47.58 | 41.46 | 21793 | 45.24559954 | CS |
| 12 | 0.16 | 0.337481543978 | 47.41 | 52.39 | 41.46 | 21364 | 47.78522849 | CS |
| 26 | 3.83 | 8.75628715135 | 43.74 | 52.39 | 37.35 | 17922 | 45.7871764 | CS |
| 52 | 5.57 | 13.2619047619 | 42 | 52.39 | 33.03 | 16031 | 42.36137397 | CS |
| 156 | 5.51 | 13.1003328578 | 42.06 | 52.39 | 27.745 | 14290 | 39.13757174 | CS |
| 260 | 9.22 | 24.0417209909 | 38.35 | 52.39 | 18.57 | 16005 | 35.79773118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 47.57 | 1.27 | 2.74 | 47.03 | 47.82 | 47.01 | 10186 |
| 1737675300 | 46.3 | 0 | 0.00 | 46.3 | 46.3 | 46.3 | 0 |
| 1737588900 | 46.3 | -0.82 | -1.74 | 46.81 | 47.18 | 46.15 | 15219 |
| 1737502500 | 47.12 | 0.61 | 1.31 | 46.61 | 47.32 | 46.61 | 10270 |
| 1737156900 | 46.51 | 1.1 | 2.42 | 45.66 | 46.54 | 45.41 | 25025 |
| 1737070500 | 45.41 | -0.37 | -0.81 | 45.4 | 45.73 | 44.75 | 21268 |
| 1736984100 | 45.78 | 1.26 | 2.83 | 45.24 | 46.33 | 44.92 | 15464 |
| 1736897700 | 44.52 | 1.43 | 3.32 | 43.62 | 44.54 | 43.49 | 16136 |
| 1736811300 | 43.09 | 0.77 | 1.82 | 41.81 | 43.09 | 41.46 | 22541 |
| 1736552100 | 42.32 | -2 | -4.51 | 43.545 | 43.545 | 41.74 | 17234 |
| 1736379300 | 44.32 | 0.05 | 0.11 | 44.7 | 44.7 | 43.81 | 8315 |
| 1736292900 | 44.27 | -0.6 | -1.34 | 44.15 | 44.39 | 43.57 | 26169 |
| 1736206500 | 44.87 | -1.42 | -3.07 | 46.23 | 46.92 | 44.81 | 61675 |
| 1735947300 | 46.29 | 1.18 | 2.62 | 45.74 | 46.29 | 44.51 | 48080 |
| 1735860900 | 45.11 | -1.1 | -2.38 | 46.88 | 46.88 | 44.61 | 13891 |
| 1735688100 | 46.21 | 0.24 | 0.52 | 46 | 47.08 | 46 | 13299 |
| 1735601700 | 45.97 | -0.16 | -0.35 | 45.75 | 46.4 | 45.4603 | 18131 |
| 1735342500 | 46.13 | -0.66 | -1.41 | 46.91 | 47 | 45.28 | 15965 |
| 1735256100 | 46.79 | 0.34 | 0.73 | 46.45 | 47.41 | 46.09 | 60549 |
| 1735077840 | 46.45 | 0.2 | 0.43 | 46.3 | 46.45 | 46.02 | 5735 |
| 1734996900 | 46.25 | -0.07 | -0.15 | 46.12 | 46.8 | 45.76 | 11911 |
| 1734737700 | 46.32 | -0.05 | -0.11 | 46.57 | 47.9 | 46.32 | 43282 |
| 1734651300 | 46.37 | 0.64 | 1.40 | 47.34 | 47.49 | 45.55 | 25515 |
| 1734564900 | 45.73 | -3.07 | -6.29 | 48.88 | 49.5 | 44.92 | 21953 |
| 1734478500 | 48.8 | -0.52 | -1.05 | 48.92 | 49.18 | 48.54 | 14745 |
| 1734392100 | 49.32 | -0.05 | -0.10 | 49.58 | 49.89 | 49.24 | 11177 |
| 1734132900 | 49.37 | -0.23 | -0.46 | 49.36 | 49.37 | 48.57 | 6226 |
| 1734046500 | 49.6 | -0.74 | -1.47 | 49.87 | 49.92 | 49.075 | 11371 |
| 1733960100 | 50.34 | 0.83 | 1.68 | 49.98 | 50.915 | 49.53 | 12603 |
| 1733873700 | 49.51 | 0.28 | 0.57 | 48.87 | 50.48 | 48.87 | 14476 |
| 1733787300 | 49.23 | -0.91 | -1.81 | 50.08 | 50.08 | 49.23 | 8985 |
| 1733528100 | 50.14 | 0.46 | 0.93 | 49.46 | 50.14 | 49.105 | 11132 |
| 1733441700 | 49.68 | -0.45 | -0.90 | 50.13 | 50.25 | 49.32 | 13347 |
| 1733355300 | 50.13 | 0.14 | 0.28 | 50.18 | 50.525 | 49.44 | 10935 |
| 1733268900 | 49.99 | -1.1 | -2.15 | 50.295 | 50.49 | 49.6701 | 12399 |
| 1733182500 | 51.09 | 0.36 | 0.71 | 50.3 | 51.39 | 50.25 | 12478 |
| 1732917840 | 50.73 | -0.05 | -0.10 | 50.62 | 51.08 | 50.61 | 9570 |
| 1732750500 | 50.78 | -0.34 | -0.67 | 51.45 | 52.05 | 50.57 | 14294 |
| 1732664100 | 51.12 | -0.12 | -0.23 | 50.75 | 51.615 | 50.56 | 15695 |
| 1732577700 | 51.24 | 1.1 | 2.19 | 52 | 52 | 50.6301 | 35787 |
| 1732318500 | 50.14 | 1.23 | 2.51 | 49.48 | 50.25 | 48.8954 | 15634 |
| 1732232100 | 48.91 | 0.83 | 1.73 | 48.39 | 49.19 | 48.39 | 12789 |
| 1732145700 | 48.08 | -0.35 | -0.72 | 48.04 | 48.1 | 47.3121 | 11554 |
| 1732059300 | 48.43 | 0.08 | 0.17 | 48.78 | 48.78 | 47.5934 | 10971 |
| 1731972900 | 48.35 | -1.03 | -2.09 | 50.33 | 50.34 | 48.35 | 13342 |
| 1731713700 | 49.38 | -0.5 | -1.00 | 49.535 | 50.75 | 48.811 | 12539 |
| 1731627300 | 49.88 | -0.35 | -0.70 | 50.47 | 50.47 | 49.39 | 16629 |
| 1731540900 | 50.23 | -0.46 | -0.91 | 51.46 | 52.02 | 50.2 | 18387 |
| 1731454500 | 50.69 | -0.86 | -1.67 | 51.59 | 51.93 | 50.18 | 21341 |
| 1731368100 | 51.55 | 1.57 | 3.14 | 50.79 | 51.83 | 50.47 | 14231 |
| 1731108900 | 49.98 | 0.65 | 1.32 | 49.72 | 50.5 | 49.39 | 23683 |
| 1731022500 | 49.33 | -0.67 | -1.34 | 49 | 51.25 | 48.37 | 33297 |
| 1730936100 | 50 | 3.75 | 8.11 | 48.62 | 52.39 | 48.38 | 142337 |
| 1730849700 | 46.25 | 0.09 | 0.19 | 46.41 | 47.32 | 46.25 | 40583 |
| 1730763300 | 46.16 | -0.24 | -0.52 | 46.02 | 46.77 | 45.3476 | 15025 |
| 1730500500 | 46.4 | -0.75 | -1.59 | 47.41 | 47.94 | 46.1 | 18462 |
| 1730414100 | 47.15 | -1.52 | -3.12 | 48.65 | 49.055 | 47.15 | 11613 |
| 1730327700 | 48.67 | 0.46 | 0.95 | 47.95 | 49.7 | 47.555 | 13252 |
| 1730241300 | 48.21 | 0.67 | 1.41 | 47.54 | 48.89 | 47.18 | 19395 |
| 1730154900 | 47.54 | 1.99 | 4.37 | 46.2 | 47.59 | 45.82 | 24885 |
| 1729895700 | 45.55 | -0.92 | -1.98 | 46.94 | 47.29 | 45.2001 | 29701 |
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
