Premium
HashiCorp Inc (HCP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 34.78 | 34.78 | 34.78 | 0 | 0 | CS |
| 4 | 0.74 | 2.17391304348 | 34.04 | 34.845 | 33.9 | 3626400 | 34.49582121 | CS |
| 12 | 1.03 | 3.05185185185 | 33.75 | 34.845 | 33.71 | 3009641 | 34.32420541 | CS |
| 26 | 1.07 | 3.17413230495 | 33.71 | 34.845 | 33.11 | 2316417 | 34.10903241 | CS |
| 52 | 8.14 | 30.5555555556 | 26.64 | 34.845 | 23 | 3045608 | 32.83591098 | CS |
| 156 | -7.23 | -17.2101880505 | 42.01 | 60.03 | 18.91 | 2240776 | 30.66161998 | CS |
| 260 | -46.38 | -57.1463775259 | 81.16 | 102.95 | 18.91 | 2145780 | 31.97001805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1741304100 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1741217700 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1741131300 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1741044900 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1740785700 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1740699300 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1740612900 | 34.78 | -0.03 | -0.09 | 34.8 | 34.82 | 34.77 | 8964612 |
| 1740526500 | 34.81 | 0.37 | 1.07 | 34.815 | 34.845 | 34.76 | 15897462 |
| 1740440100 | 34.44 | -0.06 | -0.17 | 34.474 | 34.525 | 34.31 | 5486574 |
| 1740180900 | 34.5 | 0.02 | 0.06 | 34.49 | 34.54 | 34.425 | 3426037 |
| 1740094500 | 34.48 | 0.01 | 0.03 | 34.44 | 34.505 | 34.4 | 2687883 |
| 1740008100 | 34.47 | 0.1 | 0.29 | 34.45 | 34.53 | 34.375 | 4981840 |
| 1739921700 | 34.37 | -0.02 | -0.06 | 34.3515 | 34.4 | 34.23 | 3904493 |
| 1739576100 | 34.39 | 0.03 | 0.09 | 34.32 | 34.415 | 34.29 | 3148171 |
| 1739489700 | 34.36 | 0.14 | 0.41 | 34.19 | 34.385 | 34.15 | 3540378 |
| 1739403300 | 34.22 | 0.11 | 0.32 | 34.06 | 34.26 | 34.06 | 4059356 |
| 1739316900 | 34.11 | -0.1 | -0.29 | 34.25 | 34.3 | 33.95 | 4546205 |
| 1739230500 | 34.21 | 0.22 | 0.65 | 34.01 | 34.235 | 34 | 4301277 |
| 1738971300 | 33.99 | -0.01 | -0.03 | 34.04 | 34.04 | 33.9 | 3321566 |
| 1738884900 | 34 | -0.12 | -0.35 | 34.2 | 34.26 | 33.93 | 3389886 |
| 1738798500 | 34.12 | -0.07 | -0.20 | 34.2 | 34.2 | 34.04 | 6136488 |
| 1738712100 | 34.19 | -0.05 | -0.15 | 34.22 | 34.31 | 34.16 | 2657171 |
| 1738625700 | 34.24 | 0.04 | 0.12 | 34.205 | 34.26 | 34.195 | 2676349 |
| 1738366500 | 34.2 | -0.05 | -0.15 | 34.28 | 34.33 | 34.18 | 3285781 |
| 1738280100 | 34.25 | -0.05 | -0.15 | 34.26 | 34.335 | 34.235 | 4179100 |
| 1738193700 | 34.3 | 0.01 | 0.03 | 34.35 | 34.35 | 34.25 | 1661961 |
| 1738107300 | 34.29 | -0.02 | -0.06 | 34.31 | 34.33 | 34.2433 | 3323599 |
| 1738020900 | 34.31 | 0.07 | 0.19 | 34.2 | 34.31 | 34.1725 | 2663360 |
| 1737761700 | 34.245 | -0.05 | -0.13 | 34.25 | 34.3 | 34.2 | 3220593 |
| 1737675300 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1737588900 | 34.29 | 0.01 | 0.03 | 34.25 | 34.315 | 34.24 | 851236 |
| 1737502500 | 34.28 | -0.05 | -0.15 | 34.3 | 34.31 | 34.24 | 1520229 |
| 1737156900 | 34.33 | 0.02 | 0.06 | 34.3 | 34.37 | 34.3 | 996363 |
| 1737070500 | 34.31 | 0.01 | 0.03 | 34.3 | 34.34 | 34.275 | 1536078 |
| 1736984100 | 34.3 | -0.07 | -0.20 | 34.35 | 34.47 | 34.27 | 1521377 |
| 1736897700 | 34.37 | 0.09 | 0.26 | 34.26 | 34.4 | 34.22 | 2358910 |
| 1736811300 | 34.28 | -0.03 | -0.09 | 34.35 | 34.37 | 34.2 | 1603098 |
| 1736552100 | 34.31 | -0.02 | -0.06 | 34.34 | 34.35 | 34.15 | 3918692 |
| 1736379300 | 34.33 | 0.01 | 0.03 | 34.32 | 34.46 | 34.295 | 4594092 |
| 1736292900 | 34.32 | 0.06 | 0.18 | 34.275 | 34.34 | 34.25 | 2203603 |
| 1736206500 | 34.26 | -0.12 | -0.35 | 34.27 | 34.4 | 34.24 | 2521082 |
| 1735947300 | 34.38 | 0.21 | 0.61 | 34.18 | 34.39 | 34.179 | 2245664 |
| 1735860900 | 34.17 | -0.05 | -0.15 | 34.24 | 34.24 | 34.15 | 2705875 |
| 1735688100 | 34.22 | 0.01 | 0.03 | 34.2 | 34.27 | 34.15 | 1489107 |
| 1735601700 | 34.21 | 0.02 | 0.06 | 34.16 | 34.215 | 34.14 | 1271585 |
| 1735342500 | 34.19 | 0.01 | 0.03 | 34.18 | 34.21 | 34.15 | 1072262 |
| 1735256100 | 34.18 | -0.06 | -0.18 | 34.15 | 34.205 | 34.095 | 1541177 |
| 1735077840 | 34.24 | 0 | 0.00 | 34.15 | 34.26 | 34.14 | 405482 |
| 1734996900 | 34.24 | -0.03 | -0.09 | 34.14 | 34.25 | 34.11 | 1326864 |
| 1734737700 | 34.27 | 0.05 | 0.15 | 34.21 | 34.33 | 34.12 | 5543862 |
| 1734651300 | 34.22 | 0.14 | 0.41 | 34.15 | 34.26 | 34.09 | 3234402 |
| 1734564900 | 34.08 | 0.18 | 0.53 | 33.9 | 34.17 | 33.82 | 7491772 |
| 1734478500 | 33.9 | 0.06 | 0.18 | 33.8 | 33.95 | 33.8 | 2450425 |
| 1734392100 | 33.84 | 0.06 | 0.18 | 33.775 | 33.84 | 33.76 | 2092221 |
| 1734132900 | 33.78 | -0.04 | -0.12 | 33.75 | 33.8 | 33.71 | 3054161 |
| 1734046500 | 33.82 | 0.06 | 0.18 | 33.76 | 33.83 | 33.67 | 2794884 |
| 1733960100 | 33.76 | 0.14 | 0.42 | 33.59 | 33.77 | 33.549999 | 2625976 |
| 1733873700 | 33.62 | -0.02 | -0.06 | 33.64 | 33.67 | 33.56 | 1837608 |
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
