Premium
Harvard Bioscience Inc (HBIO)
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 | -0.149 | -18.4177997528 | 0.809 | 0.869 | 0.63 | 396404 | 0.72012092 | CS |
| 4 | -0.62 | -48.4375 | 1.28 | 1.43 | 0.63 | 353361 | 0.90241681 | CS |
| 12 | -1.39 | -67.8048780488 | 2.05 | 2.28 | 0.63 | 283080 | 1.426019 | CS |
| 26 | -2.1768 | -76.7343485618 | 2.8368 | 3.04 | 0.63 | 207320 | 1.80214304 | CS |
| 52 | -3.6 | -84.5070422535 | 4.26 | 4.7 | 0.63 | 166038 | 2.38023118 | CS |
| 156 | -5.54 | -89.3548387097 | 6.2 | 6.49 | 0.63 | 165337 | 3.68191629 | CS |
| 260 | -1.51 | -69.5852534562 | 2.17 | 8.75 | 0.63 | 175663 | 4.41737448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.685 | -0.077 | -10.10 | 0.76 | 0.76 | 0.63 | 1428864 |
| 1741732500 | 0.762 | -0.0119 | -1.54 | 0.79 | 0.79 | 0.76 | 197296 |
| 1741646100 | 0.7739 | -0.0448 | -5.47 | 0.801 | 0.8063 | 0.77 | 191334 |
| 1741390500 | 0.8187 | -0.0112 | -1.35 | 0.8479 | 0.8713 | 0.8107 | 119361 |
| 1741304100 | 0.8299 | 0.0270001 | 3.36 | 0.7852 | 0.83 | 0.7852 | 161834 |
| 1741217700 | 0.8028999 | 0.0187999 | 2.40 | 0.8199999 | 0.84 | 0.782101 | 439207 |
| 1741131300 | 0.7841 | -0.0359 | -4.38 | 0.8156 | 0.8404 | 0.782 | 324604 |
| 1741044900 | 0.8199999 | -0.0235 | -2.79 | 0.8604 | 0.89 | 0.81 | 259225 |
| 1740785700 | 0.8435 | -0.0065 | -0.76 | 0.86 | 0.9106 | 0.8139999 | 225300 |
| 1740699300 | 0.85 | -0.0382 | -4.30 | 0.9 | 0.95 | 0.85 | 228767 |
| 1740612900 | 0.8882 | 0.0183 | 2.10 | 0.8707 | 0.8931 | 0.86 | 232169 |
| 1740526500 | 0.8699 | -0.0607 | -6.52 | 0.96 | 0.975 | 0.8625 | 416751 |
| 1740440100 | 0.9306 | -0.0594 | -6.00 | 1 | 1 | 0.8661 | 634909 |
| 1740180900 | 0.99 | -0.19 | -16.10 | 1.12 | 1.1399999 | 0.9443 | 903034 |
| 1740094500 | 1.18 | -0.06 | -4.84 | 1.23 | 1.26 | 1.16 | 239900 |
| 1740008100 | 1.24 | -0.04 | -3.13 | 1.26 | 1.28 | 1.22 | 204509 |
| 1739921700 | 1.28 | -0.07 | -5.19 | 1.36 | 1.36 | 1.28 | 216702 |
| 1739576100 | 1.35 | 0.02 | 1.50 | 1.35 | 1.43 | 1.33 | 175451 |
| 1739489700 | 1.33 | 0.02 | 1.53 | 1.28 | 1.35 | 1.26 | 286983 |
| 1739403300 | 1.31 | -0.03 | -2.24 | 1.34 | 1.3794 | 1.27 | 326968 |
| 1739316900 | 1.34 | -0.07 | -4.96 | 1.42 | 1.425 | 1.335 | 358778 |
| 1739230500 | 1.41 | -0.03 | -2.08 | 1.44 | 1.49 | 1.3799999 | 230724 |
| 1738971300 | 1.44 | -0.04 | -2.70 | 1.48 | 1.522 | 1.43 | 279229 |
| 1738884900 | 1.48 | -0.18 | -10.84 | 1.67 | 1.6719 | 1.46 | 493021 |
| 1738798500 | 1.66 | -0.01 | -0.60 | 1.66 | 1.6899 | 1.635 | 109269 |
| 1738712100 | 1.67 | 0.02 | 1.21 | 1.66 | 1.7 | 1.635 | 110894 |
| 1738625700 | 1.65 | -0.06 | -3.51 | 1.7 | 1.71 | 1.625 | 295368 |
| 1738366500 | 1.71 | -0.06 | -3.39 | 1.7852 | 1.7852 | 1.705 | 138179 |
| 1738280100 | 1.77 | 0.02 | 1.14 | 1.76 | 1.83 | 1.71 | 171685 |
| 1738193700 | 1.75 | 0.04 | 2.34 | 1.7 | 1.77 | 1.7 | 175721 |
| 1738107300 | 1.71 | -0.09 | -5.00 | 1.78 | 1.81 | 1.7 | 274825 |
| 1738020900 | 1.8 | 0.06 | 3.45 | 1.77 | 1.84 | 1.765 | 250212 |
| 1737761700 | 1.74 | -0.21 | -10.77 | 1.83 | 1.8511 | 1.73 | 431415 |
| 1737675300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737588900 | 1.95 | 0 | 0.00 | 1.96 | 1.98 | 1.9236 | 140990 |
| 1737502500 | 1.95 | 0.02 | 1.04 | 1.93 | 1.98 | 1.92 | 163017 |
| 1737156900 | 1.93 | 0.01 | 0.52 | 1.93 | 1.94 | 1.88 | 141451 |
| 1737070500 | 1.92 | -0.06 | -3.03 | 1.98 | 2 | 1.9 | 123300 |
| 1736984100 | 1.98 | -0.04 | -1.98 | 2.07 | 2.07 | 1.93 | 83715 |
| 1736897700 | 2.02 | 0.04 | 2.02 | 2 | 2.06 | 1.96 | 191284 |
| 1736811300 | 1.98 | 0.08 | 4.21 | 1.89 | 1.98 | 1.805 | 1352204 |
| 1736552100 | 1.9 | -0.25 | -11.63 | 2.13 | 2.13 | 1.88 | 387706 |
| 1736379300 | 2.15 | 0 | 0.00 | 2.15 | 2.19 | 2.1 | 157427 |
| 1736292900 | 2.15 | -0.04 | -1.83 | 2.19 | 2.215 | 2.1109 | 132702 |
| 1736206500 | 2.19 | 0.05 | 2.34 | 2.13 | 2.2799999 | 2.13 | 215673 |
| 1735947300 | 2.14 | 0.11 | 5.42 | 2.06 | 2.185 | 2.05 | 192236 |
| 1735860900 | 2.0299999 | -0.08 | -3.79 | 2.12 | 2.14 | 1.99 | 114100 |
| 1735688100 | 2.11 | 0.09 | 4.46 | 2.04 | 2.11 | 2.0099999 | 145041 |
| 1735601700 | 2.02 | 0.04 | 2.02 | 1.99 | 2.055 | 1.953 | 228876 |
| 1735342500 | 1.98 | -0.12 | -5.71 | 2.11 | 2.11 | 1.95 | 308787 |
| 1735256100 | 2.1 | 0.02 | 0.96 | 2.1 | 2.14 | 2.045 | 174551 |
| 1735077840 | 2.08 | -0.02 | -0.95 | 2.11 | 2.11 | 2.05 | 80119 |
| 1734996900 | 2.1 | -0.01 | -0.47 | 2.12 | 2.12 | 2.065 | 162903 |
| 1734737700 | 2.11 | 0.01 | 0.48 | 2.08 | 2.15 | 2.06 | 322348 |
| 1734651300 | 2.1 | 0.07 | 3.45 | 2.08 | 2.13 | 2.0234 | 241992 |
| 1734564900 | 2.0299999 | -0.14 | -6.45 | 2.21 | 2.23 | 2.0145 | 211351 |
| 1734478500 | 2.17 | 0.03 | 1.40 | 2.1 | 2.195 | 2.1 | 153279 |
| 1734392100 | 2.14 | -0.02 | -0.93 | 2.14 | 2.18 | 2.08 | 172991 |
| 1734132900 | 2.16 | -0.08 | -3.57 | 2.21 | 2.3 | 2.07 | 212375 |
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
