Premium
Helen of Troy Ltd (HELE)
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 | -0.03 | -0.10649627263 | 28.17 | 30.34 | 27.13 | 539820 | 28.60899072 | CS |
| 4 | 2.19 | 8.43930635838 | 25.95 | 30.68 | 24.05 | 527136 | 27.50189696 | CS |
| 12 | 11.84 | 72.6380368098 | 16.3 | 30.68 | 16.16 | 653265 | 24.35988707 | CS |
| 26 | 6.46 | 29.7970479705 | 21.68 | 30.68 | 13.85 | 679999 | 20.68606859 | CS |
| 52 | -3.08 | -9.86547085202 | 31.22 | 33.734 | 13.85 | 807848 | 21.49406913 | CS |
| 156 | -80.18 | -74.0214180207 | 108.32 | 143.68 | 13.85 | 566829 | 47.53490948 | CS |
| 260 | -204.46 | -87.901977644 | 232.6 | 256.26 | 13.85 | 455268 | 69.64763987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 28.14 | -1.2 | -4.09 | 29.42 | 29.82 | 27.61 | 544209 |
| 1782945300 | 29.34 | 0.27 | 0.93 | 29.16 | 30.34 | 28.79 | 476735 |
| 1782858900 | 29.07 | 0.39 | 1.36 | 28.46 | 29.18 | 27.9 | 415614 |
| 1782772500 | 28.68 | 0.3 | 1.06 | 28.42 | 29.09 | 27.33 | 376056 |
| 1782513300 | 28.38 | 0.55 | 1.98 | 27.83 | 28.695 | 27.61 | 995812 |
| 1782426900 | 27.83 | -0.09 | -0.32 | 28.17 | 28.58 | 27.13 | 434885 |
| 1782340500 | 27.92 | 1.94 | 7.47 | 26.42 | 27.96 | 26.14 | 561610 |
| 1782254100 | 25.98 | -0.02 | -0.08 | 26 | 26.75 | 25.87 | 363890 |
| 1782167700 | 26 | -0.46 | -1.74 | 26.44 | 26.9807 | 25.37 | 688696 |
| 1781822100 | 26.46 | -0.01 | -0.04 | 27.18 | 27.6478 | 26.41 | 700130 |
| 1781735700 | 26.47 | -2.13 | -7.45 | 28.425 | 29.28 | 26.26 | 540733 |
| 1781649300 | 28.6 | -0.19 | -0.66 | 29 | 29.75 | 28.05 | 669266 |
| 1781562900 | 28.79 | -1.07 | -3.58 | 30.05 | 30.42 | 28.76 | 391518 |
| 1781303700 | 29.86 | 0.82 | 2.82 | 29.04 | 30.68 | 28.78 | 584203 |
| 1781217300 | 29.04 | 1.51 | 5.48 | 27.53 | 29.115 | 27.267 | 512287 |
| 1781130900 | 27.53 | 0.56 | 2.08 | 26.97 | 28.55 | 26.7 | 487837 |
| 1781044500 | 26.97 | 1.71 | 6.77 | 25.32 | 27.29 | 25.2 | 462221 |
| 1780958100 | 25.26 | 0.92 | 3.78 | 24.5 | 25.54 | 24.05 | 498188 |
| 1780698900 | 24.34 | -0.69 | -2.76 | 25.15 | 25.45 | 24.32 | 412107 |
| 1780612500 | 25.03 | -0.54 | -2.11 | 25.95 | 26.42 | 24.74 | 445956 |
| 1780526100 | 25.57 | -1.16 | -4.34 | 26.69 | 26.86 | 25.1 | 760567 |
| 1780439700 | 26.73 | 0.07 | 0.26 | 26.56 | 26.9 | 26.09 | 494105 |
| 1780353300 | 26.66 | -0.48 | -1.77 | 26.96 | 27.14 | 25.65 | 361836 |
| 1780094100 | 27.14 | 0.02 | 0.07 | 26.86 | 27.78 | 26.86 | 592344 |
| 1780007700 | 27.12 | -0.13 | -0.48 | 27.01 | 28.34 | 26.95 | 425522 |
| 1779921300 | 27.25 | 0.59 | 2.21 | 26.87 | 28.47 | 26.87 | 568835 |
| 1779834900 | 26.66 | 1.01 | 3.94 | 25.65 | 26.95 | 25.558 | 620455 |
| 1779489300 | 25.65 | 0.86 | 3.47 | 24.83 | 25.8 | 24.64 | 389824 |
| 1779402900 | 24.79 | 0.84 | 3.51 | 23.72 | 24.99 | 23.12 | 799409 |
| 1779316500 | 23.95 | -0.41 | -1.68 | 24.07 | 24.2 | 23.03 | 623775 |
| 1779230100 | 24.36 | 0.41 | 1.71 | 23.75 | 25.045 | 23.19 | 778859 |
| 1779143700 | 23.95 | 1.34 | 5.93 | 22.65 | 24.24 | 22.31 | 713044 |
| 1778884500 | 22.61 | -0.82 | -3.50 | 23.36 | 23.7 | 22.545 | 551913 |
| 1778798100 | 23.43 | 1.03 | 4.60 | 22.44 | 24.665 | 22.4016 | 674492 |
| 1778711700 | 22.4 | -1.57 | -6.55 | 24.06 | 24.06 | 22.195 | 747882 |
| 1778625300 | 23.97 | -0.35 | -1.44 | 24.36 | 24.44 | 23.42 | 603070 |
| 1778538900 | 24.32 | -0.39 | -1.58 | 24.92 | 25 | 23.62 | 589540 |
| 1778279700 | 24.71 | -1.1 | -4.26 | 25.81 | 25.83 | 24.2 | 638110 |
| 1778193300 | 25.81 | 0.22 | 0.86 | 25.43 | 27.025 | 25.4 | 1142923 |
| 1778106900 | 25.59 | 1.69 | 7.07 | 24.185 | 25.795 | 24.02 | 996515 |
| 1778020500 | 23.9 | 0.48 | 2.05 | 23.63 | 24.165 | 23.11 | 509418 |
| 1777934100 | 23.42 | -0.51 | -2.13 | 23.76 | 23.875 | 23.26 | 584879 |
| 1777674900 | 23.93 | 0.78 | 3.37 | 23.15 | 24.36 | 22.91 | 600150 |
| 1777588500 | 23.15 | -0.67 | -2.81 | 23.6 | 23.66 | 22.9 | 588409 |
| 1777502100 | 23.82 | 0.37 | 1.58 | 23.28 | 24.25 | 23.28 | 725148 |
| 1777415700 | 23.45 | 0.06 | 0.26 | 23.39 | 23.85 | 22.57 | 846979 |
| 1777329300 | 23.39 | -0.23 | -0.97 | 23.98 | 24.42 | 23.25 | 898047 |
| 1777070100 | 23.62 | -0.2 | -0.84 | 23.81 | 23.87 | 20.29 | 1897091 |
| 1776983700 | 23.82 | 4.05 | 20.49 | 24.81 | 25 | 22.35 | 2224960 |
| 1776897300 | 19.77 | -0.5 | -2.47 | 20.41 | 20.505 | 19.53 | 624899 |
| 1776810900 | 20.27 | 0.49 | 2.48 | 19.9 | 20.72 | 19.855 | 668283 |
| 1776724500 | 19.78 | 0.92 | 4.88 | 18.74 | 19.85 | 18.49 | 997773 |
| 1776465300 | 18.86 | 1.07 | 6.01 | 17.95 | 19.305 | 17.945 | 1296144 |
| 1776378900 | 17.79 | 0.34 | 1.95 | 17.38 | 17.8 | 17.17 | 476335 |
| 1776292500 | 17.45 | 0.11 | 0.63 | 17.39 | 17.65 | 17.295 | 339028 |
| 1776206100 | 17.34 | 0.47 | 2.79 | 16.76 | 17.45 | 16.76 | 405198 |
| 1776119700 | 16.87 | 0.14 | 0.84 | 16.579999 | 16.94 | 16.315 | 400908 |
| 1775860500 | 16.73 | -0.25 | -1.47 | 17.06 | 17.23 | 16.59 | 279550 |
| 1775774100 | 16.98 | 0.55 | 3.35 | 16.3 | 17.07 | 16.16 | 437500 |
| 1775687700 | 16.43 | 0.31 | 1.92 | 16.629999 | 17.17 | 16.14 | 657879 |
| 1775601300 | 16.12 | 0.52 | 3.33 | 15.44 | 16.28 | 15.405 | 523605 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
