Premium
H and E Equipment Services Inc (HEES)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.20357385207 | 88.42 | 89.8 | 88.04 | 1322484 | 88.70941072 | CS |
| 4 | 38.6 | 77.2 | 50 | 90.66 | 43.24 | 1637036 | 85.6392773 | CS |
| 12 | 35.94 | 68.2491454615 | 52.66 | 90.66 | 43.24 | 646474 | 77.90267846 | CS |
| 26 | 34.53 | 63.8616608101 | 54.07 | 90.66 | 40.925 | 451613 | 66.96669358 | CS |
| 52 | 36.74 | 70.8445815658 | 51.86 | 90.66 | 40.925 | 361922 | 61.42864205 | CS |
| 156 | 48.26 | 119.633118493 | 40.34 | 90.66 | 26.12 | 270819 | 50.17846522 | CS |
| 260 | 59.47 | 204.15379334 | 29.13 | 90.66 | 9.12 | 270058 | 40.70835096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 88.5 | -0.74 | -0.83 | 88.82 | 89.25 | 88.48 | 1097466 |
| 1737675300 | 89.24 | 0 | 0.00 | 89.24 | 89.24 | 89.24 | 0 |
| 1737588900 | 89.24 | -0.22 | -0.25 | 89.4 | 89.8 | 88.15 | 1292595 |
| 1737502500 | 89.46 | 1.34 | 1.52 | 88.4 | 89.59 | 88.2557 | 664741 |
| 1737156900 | 88.12 | -0.63 | -0.71 | 88.42 | 89.26 | 88.04 | 2010117 |
| 1737070500 | 88.75 | -0.25 | -0.28 | 89.02 | 89.25 | 87.7 | 1729909 |
| 1736984100 | 89 | -1.29 | -1.43 | 90.3 | 90.36 | 89 | 4746403 |
| 1736897700 | 90.29 | 46.35 | 105.48 | 90.45 | 90.66 | 90.21 | 13287881 |
| 1736811300 | 43.94 | 0.01 | 0.02 | 43.71 | 44.12 | 43.24 | 310977 |
| 1736552100 | 43.93 | -1.64 | -3.60 | 44.31 | 44.89 | 43.56 | 381185 |
| 1736379300 | 45.57 | -1.73 | -3.66 | 46.92 | 46.97 | 45.36 | 237725 |
| 1736292900 | 47.3 | -0.67 | -1.40 | 48.14 | 48.72 | 46.68 | 271779 |
| 1736206500 | 47.97 | -0.88 | -1.80 | 48.95 | 49.73 | 47.89 | 214173 |
| 1735947300 | 48.85 | 0.51 | 1.06 | 48.7 | 49 | 48.02 | 254571 |
| 1735860900 | 48.34 | -0.62 | -1.27 | 49.65 | 49.65 | 47.91 | 280848 |
| 1735688100 | 48.96 | -0.25 | -0.51 | 49.63 | 49.97 | 48.78 | 202786 |
| 1735601700 | 49.21 | -0.21 | -0.42 | 49.28 | 49.54 | 48.1 | 180014 |
| 1735342500 | 49.42 | -0.95 | -1.89 | 50 | 50.37 | 48.8 | 126873 |
| 1735256100 | 50.37 | 0.16 | 0.32 | 49.82 | 50.555 | 49.48 | 150841 |
| 1735077840 | 50.21 | 1.01 | 2.05 | 49.62 | 50.31 | 49.145 | 65738 |
| 1734996900 | 49.2 | 0.41 | 0.84 | 48.84 | 49.3 | 48.12 | 149281 |
| 1734737700 | 48.79 | -0.58 | -1.17 | 48.6 | 50.195 | 48.6 | 397013 |
| 1734651300 | 49.37 | -0.14 | -0.28 | 50.25 | 50.81 | 48.24 | 236217 |
| 1734564900 | 49.51 | -3.69 | -6.94 | 53.42 | 53.42 | 49.34 | 390569 |
| 1734478500 | 53.2 | -1.83 | -3.33 | 54.46 | 54.85 | 52.54 | 300666 |
| 1734392100 | 55.03 | -0.86 | -1.54 | 55.62 | 56.45 | 54.79 | 170026 |
| 1734132900 | 55.89 | -0.14 | -0.25 | 55.82 | 56.3 | 55.25 | 177838 |
| 1734046500 | 56.03 | -0.68 | -1.19 | 56.81 | 56.97 | 55.52 | 215099 |
| 1733960100 | 56.705 | -0.54 | -0.93 | 57.98 | 58.03 | 56.405 | 318615 |
| 1733873700 | 57.24 | -2.62 | -4.38 | 58.79 | 59 | 55.15 | 530778 |
| 1733787300 | 59.86 | -0.13 | -0.22 | 60.35 | 61.14 | 58.65 | 175976 |
| 1733528100 | 59.99 | 0.42 | 0.71 | 60.27 | 60.36 | 59 | 179972 |
| 1733441700 | 59.57 | 0.51 | 0.86 | 58.82 | 59.81 | 58.05 | 213862 |
| 1733355300 | 59.06 | 0.74 | 1.27 | 58.15 | 59.11 | 57.2 | 233029 |
| 1733268900 | 58.32 | -0.03 | -0.05 | 58.64 | 58.83 | 57.9 | 166276 |
| 1733182500 | 58.35 | -1.39 | -2.33 | 59.65 | 59.8499 | 58.345 | 156932 |
| 1732917840 | 59.74 | 0.41 | 0.69 | 59.67 | 60.24 | 58.9074 | 87475 |
| 1732750500 | 59.33 | -0.94 | -1.56 | 60.68 | 61.15 | 59.31 | 135788 |
| 1732664100 | 60.27 | -0.52 | -0.86 | 60.19 | 60.6 | 59.18 | 147693 |
| 1732577700 | 60.79 | 2.03 | 3.45 | 59.26 | 61.33 | 58.99 | 254871 |
| 1732318500 | 58.76 | 2.08 | 3.67 | 57.12 | 58.87 | 56.995 | 235704 |
| 1732232100 | 56.68 | 1.41 | 2.55 | 55.48 | 56.92 | 55.39 | 233818 |
| 1732145700 | 55.27 | -0.65 | -1.16 | 55.87 | 56.205 | 54.5109 | 332557 |
| 1732059300 | 55.92 | -1.83 | -3.17 | 56.78 | 57.215 | 55.74 | 206669 |
| 1731972900 | 57.75 | -0.66 | -1.13 | 58.49 | 59.095 | 57.14 | 179519 |
| 1731713700 | 58.41 | -0.92 | -1.55 | 59.66 | 59.67 | 58.17 | 174328 |
| 1731627300 | 59.33 | 0.08 | 0.14 | 59.34 | 59.855 | 58.78 | 212871 |
| 1731540900 | 59.25 | -0.42 | -0.70 | 60.02 | 60.6616 | 58.66 | 291357 |
| 1731454500 | 59.67 | -0.33 | -0.55 | 59.69 | 60 | 59.0739 | 226872 |
| 1731368100 | 60 | 0.62 | 1.04 | 60.49 | 60.75 | 59.31 | 224828 |
| 1731108900 | 59.38 | 0.87 | 1.49 | 58.49 | 60.305 | 57.73 | 314420 |
| 1731022500 | 58.51 | 0.17 | 0.29 | 57.85 | 58.97 | 57.36 | 408956 |
| 1730936100 | 58.34 | 6.42 | 12.37 | 55.65 | 58.5 | 55.1628 | 547955 |
| 1730849700 | 51.92 | 1.69 | 3.36 | 50.18 | 52.09 | 50.18 | 176204 |
| 1730763300 | 50.23 | -1.67 | -3.22 | 51.74 | 52.77 | 50.145 | 218753 |
| 1730500500 | 51.9 | -0.35 | -0.67 | 52.66 | 53.28 | 51.78 | 288433 |
| 1730414100 | 52.25 | -0.68 | -1.28 | 52.73 | 53.13 | 52.15 | 362813 |
| 1730327700 | 52.93 | -0.09 | -0.17 | 52.5 | 53.8 | 51.85 | 392639 |
| 1730241300 | 53.02 | -3.57 | -6.31 | 53.53 | 53.53 | 50.8301 | 513113 |
| 1730154900 | 56.59 | 1.13 | 2.04 | 56.13 | 56.97 | 55.55 | 383345 |
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
