Premium
Super Hi International Holding Ltd (HDL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 23.53 | -1.47 | -5.88 | 24.03 | 24.07 | 23.53 | 4801 |
| 1738280100 | 25 | 1.63 | 6.97 | 24.46 | 25 | 24 | 4712 |
| 1738193700 | 23.37 | -0.09 | -0.38 | 23.37 | 24.07 | 23.37 | 1287 |
| 1738107300 | 23.46 | -0.54 | -2.27 | 23.27 | 23.88 | 23.27 | 5956 |
| 1738020900 | 24.004 | -0.5 | -2.02 | 23.7 | 25 | 23.7 | 11511 |
| 1737761700 | 24.4999 | 0.31 | 1.30 | 22.77 | 24.91 | 22.77 | 5102 |
| 1737675300 | 24.185 | 0 | 0.00 | 24.185 | 24.185 | 24.185 | 0 |
| 1737588900 | 24.185 | -0.48 | -1.93 | 24.56 | 24.56 | 23.89 | 12426 |
| 1737502500 | 24.6601 | 1.37 | 5.88 | 24.48 | 25 | 24.37 | 3069 |
| 1737156900 | 23.29 | 0.42 | 1.84 | 23.11 | 23.91 | 22.4 | 4999 |
| 1737070500 | 22.87 | -0.84 | -3.54 | 23.87 | 24.2 | 22.4555 | 11224 |
| 1736984100 | 23.71 | -1.15 | -4.63 | 25.42 | 25.42 | 23.61 | 23449 |
| 1736897700 | 24.86 | 0.24 | 0.97 | 24.63 | 25.76 | 24.5543 | 15239 |
| 1736811300 | 24.62 | -0.86 | -3.38 | 25.31 | 25.31 | 23.01 | 19670 |
| 1736552100 | 25.48 | -1.3 | -4.85 | 25.5 | 25.9497 | 25.3501 | 5384 |
| 1736379300 | 26.78 | -1.43 | -5.07 | 28.21 | 28.41 | 26.2 | 26421 |
| 1736292900 | 28.21 | 0.4 | 1.44 | 27.85 | 28.21 | 27.85 | 5621 |
| 1736206500 | 27.81 | -1.12 | -3.87 | 28.61 | 28.61 | 27.07 | 10206 |
| 1735947300 | 28.93 | 0.05 | 0.17 | 29.74 | 29.94 | 28.74 | 32480 |
| 1735860900 | 28.88 | 0.12 | 0.42 | 29.74 | 29.87 | 28.63 | 32679 |
| 1735688100 | 28.76 | 1.36 | 4.96 | 27.5 | 29.33 | 27.01 | 24930 |
| 1735601700 | 27.4 | 0.12 | 0.44 | 26.95 | 27.41 | 26.34 | 10519 |
| 1735342500 | 27.28 | -1 | -3.54 | 28.18 | 28.28 | 26.55 | 30243 |
| 1735256100 | 28.28 | 0.17 | 0.60 | 28.2 | 28.2972 | 28.08 | 3806 |
| 1735077840 | 28.11 | -0.56 | -1.95 | 28.8 | 28.8 | 28.11 | 1410 |
| 1734996900 | 28.67 | -0.72 | -2.45 | 29.45 | 29.45 | 27.79 | 20213 |
| 1734737700 | 29.39 | 0.67 | 2.33 | 29.63 | 30 | 29.1855 | 17934 |
| 1734651300 | 28.72 | 1.44 | 5.28 | 28 | 28.72 | 27.9 | 18374 |
| 1734564900 | 27.28 | -0.7 | -2.50 | 28 | 28.58 | 27.28 | 10806 |
| 1734478500 | 27.98 | 1.75 | 6.65 | 26.89 | 28 | 26.5903 | 20320 |
| 1734392100 | 26.235 | -0.27 | -1.00 | 26.8799 | 26.88 | 26.18 | 9595 |
| 1734132900 | 26.5 | 0.65 | 2.51 | 26.1 | 26.5037 | 25.9206 | 5149 |
| 1734046500 | 25.85 | 1.2 | 4.87 | 25.435 | 26 | 25.17 | 32103 |
| 1733960100 | 24.65 | 0.8 | 3.35 | 24.48 | 25 | 24.23 | 26667 |
| 1733873700 | 23.85 | -0.56 | -2.29 | 23.19 | 24.1413 | 23.17 | 11862 |
| 1733787300 | 24.41 | 1.95 | 8.68 | 23.67 | 24.5399 | 23.24 | 64050 |
| 1733528100 | 22.46 | 0.65 | 2.98 | 22.72 | 23.0291 | 22.335 | 27166 |
| 1733441700 | 21.81 | 0.96 | 4.60 | 21.09 | 21.81 | 21.09 | 36545 |
| 1733355300 | 20.85 | 0.85 | 4.25 | 20.58 | 20.86 | 20.45 | 20742 |
| 1733268900 | 20 | 0.33 | 1.68 | 19.91 | 20.47 | 19.87 | 48787 |
| 1733182500 | 19.67 | -0.82 | -4.00 | 20 | 20.01 | 19.209 | 26198 |
| 1732917840 | 20.49 | 3.56 | 21.03 | 19.5 | 20.57 | 19.25 | 86640 |
| 1732750500 | 16.93 | 0.37 | 2.23 | 16.75 | 17.1263 | 16.75 | 8107 |
| 1732664100 | 16.559999 | 0.53 | 3.31 | 16.1708 | 16.5863 | 16.17 | 7974 |
| 1732577700 | 16.03 | -0.26 | -1.60 | 17.23 | 17.23 | 15.54 | 62367 |
| 1732318500 | 16.29 | -0.19 | -1.15 | 16.51 | 16.7999 | 16.21 | 36954 |
| 1732232100 | 16.48 | 0.07 | 0.43 | 16.94 | 16.94 | 16.11 | 53873 |
| 1732145700 | 16.41 | -0.29 | -1.74 | 16.99 | 17.18 | 16.41 | 9580 |
| 1732059300 | 16.7 | 0.31 | 1.89 | 16.7 | 16.7 | 16.7 | 1577 |
| 1731972900 | 16.39 | 0.35 | 2.18 | 16 | 16.5 | 16 | 12138 |
| 1731713700 | 16.04 | -0.47 | -2.85 | 16.329999 | 16.635 | 16.02 | 3296 |
| 1731627300 | 16.51 | -0.12 | -0.72 | 17.0368 | 17.0368 | 16.51 | 42489 |
| 1731540900 | 16.629999 | -0.01 | -0.06 | 16.81 | 16.9 | 16.51 | 11149 |
| 1731454500 | 16.64 | -0.24 | -1.42 | 16.87 | 17 | 16.64 | 93785 |
| 1731368100 | 16.88 | 0.33 | 1.99 | 16.489999 | 17.33 | 16.489999 | 5807 |
| 1731108900 | 16.55 | -0.88 | -5.05 | 17.43 | 17.43 | 16.3127 | 10313 |
| 1731022500 | 17.43 | 0.74 | 4.43 | 17.35 | 17.54 | 17.16 | 20122 |
| 1730936100 | 16.69 | -0.14 | -0.83 | 17.59 | 17.59 | 16.61 | 11805 |
| 1730849700 | 16.83 | -0.18 | -1.06 | 17 | 17 | 16.62 | 9430 |
| 1730763300 | 17.01 | 0.74 | 4.55 | 16.76 | 17.12 | 16.76 | 9048 |
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
