Premium
Healthcare Services Group Inc (HCSG)
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 | -0.38 | -3.4265103697 | 11.09 | 11.18 | 10.4079 | 535703 | 10.80085418 | CS |
| 4 | -1.03 | -8.7734241908 | 11.74 | 12.07 | 10.4079 | 428013 | 11.14341882 | CS |
| 12 | -0.72 | -6.29921259843 | 11.43 | 12.99 | 10.4079 | 419995 | 11.64798781 | CS |
| 26 | 0.19 | 1.80608365019 | 10.52 | 12.99 | 9.7 | 386473 | 11.27872928 | CS |
| 52 | 1.21 | 12.7368421053 | 9.5 | 13 | 9.349 | 468372 | 11.32299908 | CS |
| 156 | -5.12 | -32.343651295 | 15.83 | 20.54 | 8.75 | 669039 | 13.24854522 | CS |
| 260 | -18.05 | -62.7607788595 | 28.76 | 35.8 | 8.75 | 702277 | 17.9538939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 10.71 | -0.2 | -1.79 | 10.4079 | 10.935 | 10.4079 | 876711 |
| 1739316900 | 10.905 | 0.21 | 1.92 | 10.63 | 10.93 | 10.61 | 594234 |
| 1739230500 | 10.7 | -0.08 | -0.74 | 10.78 | 10.85 | 10.68 | 345434 |
| 1738971300 | 10.78 | -0.16 | -1.46 | 10.88 | 10.97 | 10.69 | 420991 |
| 1738884900 | 10.94 | -0.11 | -0.95 | 11.09 | 11.18 | 10.87 | 441147 |
| 1738798500 | 11.045 | 0.01 | 0.05 | 11.13 | 11.21 | 11.02 | 362001 |
| 1738712100 | 11.04 | 0.01 | 0.09 | 11.04 | 11.17 | 10.87 | 518796 |
| 1738625700 | 11.03 | -0.06 | -0.54 | 10.92 | 11.24 | 10.87 | 458824 |
| 1738366500 | 11.09 | -0.1 | -0.89 | 11.15 | 11.29 | 10.9905 | 370821 |
| 1738280100 | 11.19 | -0.17 | -1.50 | 11.48 | 11.5399 | 11.1201 | 208520 |
| 1738193700 | 11.36 | 0.04 | 0.35 | 11.27 | 11.42 | 11.2 | 448063 |
| 1738107300 | 11.32 | 0.07 | 0.62 | 11.25 | 11.535 | 11.23 | 487336 |
| 1738020900 | 11.25 | -0.04 | -0.35 | 11.32 | 11.475 | 11.17 | 415807 |
| 1737761700 | 11.29 | -0.14 | -1.22 | 11.52 | 11.68 | 11.26 | 456177 |
| 1737675300 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1737588900 | 11.43 | -0.39 | -3.30 | 11.73 | 11.77 | 11.41 | 260300 |
| 1737502500 | 11.82 | 0.12 | 1.03 | 11.84 | 11.88 | 11.682 | 426143 |
| 1737156900 | 11.7 | -0.22 | -1.85 | 12.07 | 12.07 | 11.63 | 291831 |
| 1737070500 | 11.92 | 0.18 | 1.53 | 11.74 | 11.95 | 11.64 | 321094 |
| 1736984100 | 11.74 | 0.06 | 0.51 | 11.91 | 11.91 | 11.7 | 296876 |
| 1736897700 | 11.68 | 0.12 | 1.04 | 11.6 | 11.72 | 11.46 | 239174 |
| 1736811300 | 11.56 | 0.09 | 0.78 | 11.43 | 11.69 | 11.355 | 396788 |
| 1736552100 | 11.47 | -0.35 | -2.92 | 11.615 | 11.615 | 11.26 | 477192 |
| 1736379300 | 11.815 | 0.19 | 1.63 | 11.51 | 11.82 | 11.315 | 335856 |
| 1736292900 | 11.625 | -0.05 | -0.39 | 11.76 | 11.84 | 11.44 | 330224 |
| 1736206500 | 11.67 | -0.09 | -0.77 | 11.72 | 11.9 | 11.62 | 438041 |
| 1735947300 | 11.76 | 0.3 | 2.62 | 11.54 | 11.79 | 11.355 | 450603 |
| 1735860900 | 11.46 | -0.16 | -1.33 | 11.72 | 11.87 | 11.38 | 337892 |
| 1735688100 | 11.615 | 0.1 | 0.82 | 11.58 | 11.79 | 11.57 | 419830 |
| 1735601700 | 11.52 | 0 | 0.00 | 11.47 | 11.59 | 11.19 | 225007 |
| 1735342500 | 11.52 | -0.15 | -1.29 | 11.66 | 11.73 | 11.33 | 324477 |
| 1735256100 | 11.67 | 0.16 | 1.39 | 11.41 | 11.705 | 11.34 | 373479 |
| 1735077840 | 11.51 | 0.39 | 3.51 | 11.14 | 11.51 | 11.02 | 212851 |
| 1734996900 | 11.12 | -0.18 | -1.59 | 11.31 | 11.36 | 11.0315 | 405184 |
| 1734737700 | 11.3 | -0.14 | -1.22 | 11.27 | 11.6 | 11.23 | 1487824 |
| 1734651300 | 11.44 | -0.16 | -1.38 | 11.85 | 11.975 | 11.44 | 433269 |
| 1734564900 | 11.6 | -0.2 | -1.69 | 11.91 | 12.19 | 11.415 | 646906 |
| 1734478500 | 11.8 | -0.57 | -4.61 | 12.32 | 12.465 | 11.76 | 438116 |
| 1734392100 | 12.37 | -0.17 | -1.36 | 12.35 | 12.56 | 12.095 | 500116 |
| 1734132900 | 12.54 | -0.35 | -2.72 | 12.81 | 12.89 | 12.43 | 359639 |
| 1734046500 | 12.89 | 0.14 | 1.10 | 12.73 | 12.9 | 12.675 | 368869 |
| 1733960100 | 12.75 | -0.15 | -1.16 | 12.925 | 12.925 | 12.55 | 424228 |
| 1733873700 | 12.9 | 0.33 | 2.63 | 12.57 | 12.99 | 12.4 | 295701 |
| 1733787300 | 12.57 | 0.15 | 1.21 | 12.395 | 12.65 | 12.37 | 349321 |
| 1733528100 | 12.42 | 0.07 | 0.57 | 12.37 | 12.44 | 12.275 | 203117 |
| 1733441700 | 12.35 | -0.27 | -2.14 | 12.6 | 12.65 | 12.31 | 256097 |
| 1733355300 | 12.62 | 0.09 | 0.72 | 12.68 | 12.75 | 12.39 | 392413 |
| 1733268900 | 12.53 | 0.07 | 0.56 | 12.49 | 12.62 | 12.34 | 387930 |
| 1733182500 | 12.46 | 0.12 | 0.97 | 12.36 | 12.49 | 12.083536 | 447936 |
| 1732917840 | 12.34 | -0.04 | -0.32 | 12.5 | 12.515 | 12.01 | 352208 |
| 1732750500 | 12.38 | 0.25 | 2.06 | 12.19 | 12.58 | 12.18 | 684598 |
| 1732664100 | 12.13 | 0.2 | 1.68 | 11.9 | 12.14 | 11.785 | 491691 |
| 1732577700 | 11.93 | 0.25 | 2.14 | 11.93 | 12.13 | 11.915 | 519974 |
| 1732318500 | 11.68 | 0.16 | 1.39 | 11.59 | 11.8 | 11.585 | 327641 |
| 1732232100 | 11.52 | 0.13 | 1.14 | 11.43 | 11.72 | 11.38 | 344454 |
| 1732145700 | 11.39 | 0.03 | 0.26 | 11.35 | 11.48 | 11.235 | 238926 |
| 1732059300 | 11.36 | 0.13 | 1.16 | 11.08 | 11.385 | 11.08 | 350350 |
| 1731972900 | 11.23 | -0.31 | -2.69 | 11.55 | 11.555 | 11.18 | 283048 |
| 1731713700 | 11.54 | -0.39 | -3.27 | 11.92 | 11.95 | 11.53 | 386435 |
| 1731627300 | 11.93 | -0.26 | -2.13 | 12.32 | 12.335 | 11.9 | 310247 |
| 1731540900 | 12.19 | -0.25 | -2.01 | 12.5 | 12.67 | 12.12 | 423278 |
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
