Premium
Health Catalyst Inc (HCAT)
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 | -0.47 | -6.38586956522 | 7.36 | 7.65 | 6.81 | 616272 | 7.27793449 | CS |
| 4 | -1.12 | -13.9825218477 | 8.01 | 8.0956 | 6.72 | 540035 | 7.23592024 | CS |
| 12 | -1.77 | -20.4387990762 | 8.66 | 9.24 | 6.72 | 551671 | 7.90184173 | CS |
| 26 | 0.71 | 11.4886731392 | 6.18 | 9.24 | 5.42 | 520649 | 7.66885578 | CS |
| 52 | -4 | -36.7309458219 | 10.89 | 11.41 | 5.42 | 552883 | 7.64540618 | CS |
| 156 | -26.52 | -79.3774319066 | 33.41 | 35.4 | 5.42 | 649057 | 11.9809605 | CS |
| 260 | -30.82 | -81.7289843543 | 37.71 | 59.5 | 5.42 | 602082 | 21.67574171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 6.89 | -0.47 | -6.39 | 7.13 | 7.25 | 6.85 | 477428 |
| 1736379300 | 7.36 | 0.38 | 5.44 | 7.27 | 7.435 | 6.86 | 780114 |
| 1736292900 | 6.98 | -0.42 | -5.68 | 7.4 | 7.555 | 6.83 | 661642 |
| 1736206500 | 7.4 | -0.02 | -0.27 | 7.4 | 7.65 | 7.37 | 613726 |
| 1735947300 | 7.42 | 0.09 | 1.16 | 7.36 | 7.52 | 7.18 | 409605 |
| 1735860900 | 7.335 | 0.27 | 3.75 | 7.07 | 7.47 | 7.07 | 338216 |
| 1735688100 | 7.07 | 0.06 | 0.86 | 7.04 | 7.29 | 6.9301 | 445136 |
| 1735601700 | 7.01 | -0.07 | -0.99 | 6.99 | 7.04 | 6.72 | 506761 |
| 1735342500 | 7.08 | -0.01 | -0.14 | 7.05 | 7.2 | 6.775 | 560524 |
| 1735256100 | 7.09 | 0.19 | 2.75 | 6.85 | 7.1 | 6.8 | 601703 |
| 1735077840 | 6.9 | -0.04 | -0.58 | 6.91 | 6.965 | 6.78 | 185734 |
| 1734996900 | 6.94 | -0.15 | -2.12 | 7.06 | 7.14 | 6.85 | 462646 |
| 1734737700 | 7.09 | 0.12 | 1.72 | 6.84 | 7.25 | 6.75 | 937597 |
| 1734651300 | 6.97 | -0.3 | -4.13 | 7.45 | 7.45 | 6.96 | 836062 |
| 1734564900 | 7.27 | -0.38 | -4.97 | 7.65 | 8 | 7.14 | 581441 |
| 1734478500 | 7.65 | -0.2 | -2.55 | 7.8 | 7.93 | 7.58 | 337010 |
| 1734392100 | 7.85 | -0.14 | -1.75 | 7.95 | 8 | 7.76 | 501700 |
| 1734132900 | 7.99 | -0.02 | -0.25 | 8.01 | 8.0955999 | 7.75 | 420981 |
| 1734046500 | 8.01 | -0.35 | -4.19 | 8.3 | 8.5 | 8 | 370653 |
| 1733960100 | 8.36 | -0.01 | -0.12 | 8.44 | 8.5 | 8.18 | 311401 |
| 1733873700 | 8.3699999 | 0.03 | 0.36 | 8.41 | 8.52 | 8.17 | 393567 |
| 1733787300 | 8.34 | -0.01 | -0.12 | 8.44 | 8.74 | 8.335 | 474219 |
| 1733528100 | 8.35 | 0.1 | 1.21 | 8.33 | 8.575 | 8.21 | 565054 |
| 1733441700 | 8.25 | 0.32 | 4.04 | 7.88 | 8.84 | 7.79 | 931700 |
| 1733355300 | 7.93 | -0.01 | -0.13 | 7.92 | 7.99 | 7.49 | 1292542 |
| 1733268900 | 7.94 | -1.08 | -11.97 | 8.91 | 8.91 | 7.93 | 670100 |
| 1733182500 | 9.02 | 0.19 | 2.15 | 8.74 | 9.24 | 8.65 | 945661 |
| 1732917840 | 8.83 | 0.18 | 2.08 | 8.72 | 8.96 | 8.6712 | 241715 |
| 1732750500 | 8.65 | 0.15 | 1.76 | 8.52 | 8.83 | 8.52 | 470217 |
| 1732664100 | 8.5 | -0.02 | -0.23 | 8.59 | 8.765 | 8.445 | 433620 |
| 1732577700 | 8.52 | 0.39 | 4.80 | 8.2899999 | 8.605 | 8.24 | 546785 |
| 1732318500 | 8.13 | 0.47 | 6.14 | 7.68 | 8.25 | 7.665 | 492210 |
| 1732232100 | 7.66 | 0.3 | 4.08 | 7.42 | 7.68 | 7.31 | 653382 |
| 1732145700 | 7.36 | -0.18 | -2.39 | 7.49 | 7.5 | 7.2 | 472361 |
| 1732059300 | 7.54 | 0.01 | 0.13 | 7.37 | 7.5899 | 7.308 | 315895 |
| 1731972900 | 7.53 | -0.12 | -1.57 | 7.64 | 7.795 | 7.32 | 524727 |
| 1731713700 | 7.65 | -0.8 | -9.47 | 8.5 | 8.59 | 7.63 | 735511 |
| 1731627300 | 8.45 | -0.21 | -2.42 | 8.6199999 | 8.734743 | 8.425 | 388933 |
| 1731540900 | 8.66 | 0.53 | 6.52 | 8.39 | 8.88 | 8.17 | 481728 |
| 1731454500 | 8.13 | -0.19 | -2.28 | 8.22 | 8.6453 | 7.91 | 543589 |
| 1731368100 | 8.32 | 0.08 | 0.97 | 8.31 | 8.6 | 8.06 | 592572 |
| 1731108900 | 8.24 | -0.62 | -7.00 | 8.82 | 9.02 | 8.23 | 674641 |
| 1731022500 | 8.86 | 0.61 | 7.39 | 7.79 | 9.0399999 | 7.61 | 820145 |
| 1730936100 | 8.25 | 0.49 | 6.31 | 8.36 | 8.53 | 8.11 | 587207 |
| 1730849700 | 7.76 | 0.08 | 1.04 | 7.61 | 7.91 | 7.41 | 403964 |
| 1730763300 | 7.68 | -0.02 | -0.26 | 7.64 | 7.83 | 7.52 | 503430 |
| 1730500500 | 7.7 | -0.07 | -0.90 | 7.85 | 7.98 | 7.64 | 388201 |
| 1730414100 | 7.77 | -0.27 | -3.36 | 8.02 | 8.02 | 7.73 | 718553 |
| 1730327700 | 8.0399999 | 0.13 | 1.64 | 7.87 | 8.05 | 7.81 | 327961 |
| 1730241300 | 7.91 | -0.02 | -0.25 | 7.92 | 8.03 | 7.79 | 323090 |
| 1730154900 | 7.93 | 0.27 | 3.52 | 7.68 | 8.11 | 7.65 | 429200 |
| 1729895700 | 7.66 | -0.12 | -1.54 | 7.78 | 7.84 | 7.63 | 367425 |
| 1729809300 | 7.78 | -0.3 | -3.71 | 8.1199999 | 8.21 | 7.77 | 697696 |
| 1729722900 | 8.08 | -0.55 | -6.37 | 8.65 | 8.8101 | 8.02 | 550855 |
| 1729636500 | 8.63 | 0.03 | 0.35 | 8.6 | 9.005 | 8.53 | 1167277 |
| 1729550100 | 8.6 | -0.06 | -0.69 | 8.64 | 8.705 | 8.205 | 665478 |
| 1729290900 | 8.66 | 0.01 | 0.12 | 8.66 | 8.7 | 8.43 | 299184 |
| 1729204500 | 8.65 | -0.07 | -0.80 | 8.7 | 8.7899999 | 8.49 | 227785 |
| 1729118100 | 8.72 | 0.2 | 2.35 | 8.6 | 8.82 | 8.4324999 | 517410 |
| 1729031700 | 8.52 | 0.29 | 3.52 | 8.16 | 8.648 | 8.13 | 678524 |
| 1728945300 | 8.23 | 0.09 | 1.11 | 8.17 | 8.285 | 8.0399999 | 286344 |
| 1728686100 | 8.14 | 0.29 | 3.69 | 7.84 | 8.15 | 7.81 | 273721 |
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
