Premium
HBT Financial Inc (HBT)
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 | -0.12 | -0.372902423866 | 32.18 | 32.93 | 31.201 | 151060 | 32.11914742 | CS |
| 4 | 1.97 | 6.5470255899 | 30.09 | 33.095 | 29.545 | 257722 | 31.2833738 | CS |
| 12 | 3.66 | 12.8873239437 | 28.4 | 33.095 | 26.94 | 143150 | 30.06858524 | CS |
| 26 | 5.81 | 22.1333333333 | 26.25 | 33.095 | 24.88 | 95305 | 29.20543871 | CS |
| 52 | 5.97 | 22.8823303948 | 26.09 | 33.095 | 22.3601 | 63287 | 28.1506825 | CS |
| 156 | 13.83 | 75.8639605047 | 18.23 | 33.095 | 17.4152 | 41902 | 24.75133324 | CS |
| 260 | 15.41 | 92.5525525526 | 16.65 | 33.095 | 14.19 | 37754 | 22.75709277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 32.06 | 0.18 | 0.56 | 32 | 32.205 | 31.72 | 78156 |
| 1783636500 | 31.88 | 0.22 | 0.69 | 31.59 | 32.055 | 31.53 | 149148 |
| 1783550100 | 31.66 | -0.57 | -1.77 | 32.17 | 32.17 | 31.53 | 145372 |
| 1783463700 | 32.229999 | -0.34 | -1.04 | 32.81 | 32.81 | 31.201 | 109478 |
| 1783377300 | 32.57 | 0.39 | 1.21 | 32.18 | 32.93 | 31.85 | 200242 |
| 1783031700 | 32.18 | -0.56 | -1.71 | 32.86 | 33.095 | 32.02 | 122476 |
| 1782945300 | 32.74 | 0.75 | 2.34 | 31.99 | 32.99 | 31.9 | 201675 |
| 1782858900 | 31.99 | 0.14 | 0.44 | 31.7 | 32.14 | 31.425 | 177036 |
| 1782772500 | 31.85 | 0.1 | 0.31 | 31.67 | 31.89 | 31.27 | 147039 |
| 1782513300 | 31.75 | 0.13 | 0.41 | 31.52 | 32.112 | 31.215 | 1113688 |
| 1782426900 | 31.62 | 0.15 | 0.48 | 31.31 | 31.88 | 31.31 | 193011 |
| 1782340500 | 31.47 | 0.34 | 1.09 | 31.2 | 31.63 | 31.05 | 287085 |
| 1782254100 | 31.13 | 0.65 | 2.13 | 30.45 | 31.15 | 30.23 | 196399 |
| 1782167700 | 30.48 | 0.18 | 0.59 | 30.19 | 30.6 | 30.19 | 147412 |
| 1781822100 | 30.3 | 0.45 | 1.51 | 30.21 | 30.43 | 29.97 | 627620 |
| 1781735700 | 29.85 | -0.28 | -0.93 | 30.05 | 30.4 | 29.545 | 309558 |
| 1781649300 | 30.13 | 0.14 | 0.47 | 30.15 | 30.51 | 29.96 | 222710 |
| 1781562900 | 29.99 | -0.6 | -1.96 | 30.81 | 30.81 | 29.92 | 147494 |
| 1781303700 | 30.59 | 0.56 | 1.86 | 30.09 | 30.85 | 30.09 | 141553 |
| 1781217300 | 30.03 | -0.43 | -1.41 | 30.58 | 30.82 | 29.92 | 158795 |
| 1781130900 | 30.46 | 0.7 | 2.35 | 29.91 | 30.73 | 29.47 | 237489 |
| 1781044500 | 29.76 | 0.37 | 1.26 | 29.58 | 30.195 | 29.435 | 163597 |
| 1780958100 | 29.39 | 0.44 | 1.52 | 29.21 | 29.595 | 29.16 | 117732 |
| 1780698900 | 28.95 | 0.3 | 1.05 | 28.65 | 29.23 | 28.215 | 93955 |
| 1780612500 | 28.65 | 0.89 | 3.21 | 28.19 | 28.775 | 28.1 | 109845 |
| 1780526100 | 27.76 | -0.71 | -2.49 | 28.21 | 28.28 | 27.75 | 73122 |
| 1780439700 | 28.47 | 0.23 | 0.81 | 28.14 | 28.645 | 27.96 | 72124 |
| 1780353300 | 28.24 | -0.39 | -1.36 | 28.5 | 28.85 | 28.07 | 108367 |
| 1780094100 | 28.63 | 0.01 | 0.03 | 28.54 | 28.78 | 28.45 | 93609 |
| 1780007700 | 28.62 | -0.02 | -0.07 | 28.69 | 28.69 | 28.27 | 40701 |
| 1779921300 | 28.64 | -0.24 | -0.83 | 28.98 | 29.08 | 28.21 | 65821 |
| 1779834900 | 28.88 | 0.52 | 1.83 | 28.56 | 28.92 | 28.46 | 99283 |
| 1779489300 | 28.36 | -0.12 | -0.42 | 28.63 | 28.85 | 28.33 | 81018 |
| 1779402900 | 28.48 | 0.31 | 1.10 | 27.92 | 28.55 | 27.631 | 87562 |
| 1779316500 | 28.17 | 0.56 | 2.03 | 27.61 | 28.39 | 27.57 | 142550 |
| 1779230100 | 27.61 | 0.02 | 0.07 | 27.53 | 27.93 | 27.27 | 70616 |
| 1779143700 | 27.59 | 0.49 | 1.81 | 27.18 | 27.76 | 27.1 | 65220 |
| 1778884500 | 27.1 | -0.37 | -1.33 | 27.38 | 27.41 | 26.94 | 116199 |
| 1778798100 | 27.465 | 0.36 | 1.35 | 27.24 | 27.735 | 27.145 | 98615 |
| 1778711700 | 27.1 | -0.33 | -1.20 | 27.18 | 27.53 | 27.09 | 93815 |
| 1778625300 | 27.43 | -0.22 | -0.80 | 27.42 | 27.55 | 26.95 | 69955 |
| 1778538900 | 27.65 | -0.75 | -2.64 | 28.34 | 28.34 | 27.55 | 121206 |
| 1778279700 | 28.4 | 0.01 | 0.04 | 28.38 | 28.51 | 28.135 | 78958 |
| 1778193300 | 28.39 | 0.28 | 1.00 | 28.21 | 28.69 | 27.935 | 89290 |
| 1778106900 | 28.11 | 0.31 | 1.12 | 28.01 | 28.3 | 27.9621 | 61788 |
| 1778020500 | 27.8 | 0.23 | 0.83 | 27.65 | 28.035 | 27.65 | 70637 |
| 1777934100 | 27.57 | -0.48 | -1.71 | 28.05 | 28.09 | 27.42 | 55016 |
| 1777674900 | 28.05 | 0.29 | 1.04 | 27.8 | 28.265 | 27.445 | 69294 |
| 1777588500 | 27.76 | -0.22 | -0.79 | 27.69 | 28.13 | 27.36 | 103608 |
| 1777502100 | 27.98 | -0.66 | -2.30 | 28.64 | 29.0399 | 27.825 | 59428 |
| 1777415700 | 28.64 | 0.85 | 3.06 | 28.23 | 29.16 | 27.76 | 111258 |
| 1777329300 | 27.79 | -0.37 | -1.31 | 28.23 | 28.51 | 27.545 | 92926 |
| 1777070100 | 28.16 | 0.07 | 0.25 | 28.16 | 28.19 | 27.865 | 61741 |
| 1776983700 | 28.09 | 0.23 | 0.83 | 28.01 | 28.165 | 27.72 | 32168 |
| 1776897300 | 27.86 | -0.03 | -0.11 | 27.95 | 28.24 | 27.66 | 40684 |
| 1776810900 | 27.89 | -0.52 | -1.83 | 28.4 | 28.4 | 27.78 | 63303 |
| 1776724500 | 28.41 | -0.36 | -1.25 | 28.67 | 28.75 | 28.37 | 67558 |
| 1776465300 | 28.77 | 0.61 | 2.17 | 28.4 | 29.38 | 28.4 | 81723 |
| 1776378900 | 28.16 | -0.24 | -0.85 | 28.25 | 28.2899 | 27.94 | 41471 |
| 1776292500 | 28.4 | -0.05 | -0.18 | 28.43 | 28.66 | 27.905 | 56149 |
| 1776206100 | 28.45 | -0.01 | -0.04 | 28.59 | 28.7522 | 28.035 | 63446 |
| 1776119700 | 28.46 | 0.21 | 0.74 | 28.19 | 28.84 | 27.93 | 220061 |
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.
