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 | -0.78 | -1.36101901937 | 57.31 | 58.0399 | 54.695 | 395074 | 56.61054416 | CS |
| 4 | -10.54 | -15.7149247055 | 67.07 | 69.05 | 54.695 | 364866 | 60.98037956 | CS |
| 12 | -14.5 | -20.4139096157 | 71.03 | 75.68 | 53.32 | 429903 | 64.18445493 | CS |
| 26 | 6.11 | 12.1182070607 | 50.42 | 77.95 | 48.05 | 526034 | 62.42047825 | CS |
| 52 | -64.33 | -53.2268740692 | 120.86 | 127.83 | 48.05 | 466354 | 71.0423978 | CS |
| 156 | -146.83 | -72.2020062943 | 203.36 | 221.71 | 48.05 | 383115 | 98.55181508 | CS |
| 260 | -135.91 | -70.6246102681 | 192.44 | 265.97 | 48.05 | 307155 | 125.63743123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 56.53 | -0.11 | -0.19 | 57.125 | 57.47 | 55.5 | 350398 |
| 1739489700 | 56.64 | 1.05 | 1.89 | 55.89 | 57 | 55.46 | 251171 |
| 1739403300 | 55.59 | -1.41 | -2.47 | 56.71 | 56.725 | 54.695 | 443594 |
| 1739316900 | 57 | -0.33 | -0.58 | 56.67 | 57.8916 | 56.22 | 342867 |
| 1739230500 | 57.33 | 1.01 | 1.79 | 56.65 | 57.8 | 56.1 | 581129 |
| 1738971300 | 56.32 | -1.41 | -2.44 | 57.76 | 57.76 | 55.745 | 342404 |
| 1738884900 | 57.73 | -0.9 | -1.54 | 58.8 | 60.13 | 57.57 | 312200 |
| 1738798500 | 58.63 | -1.03 | -1.73 | 59.57 | 59.66 | 58.24 | 283401 |
| 1738712100 | 59.66 | 0.67 | 1.14 | 58.73 | 59.96 | 58.21 | 344051 |
| 1738625700 | 58.99 | -2.79 | -4.52 | 59.87 | 60.74 | 58.36 | 418320 |
| 1738366500 | 61.78 | -1.81 | -2.85 | 63.19 | 63.54 | 61.32 | 376330 |
| 1738280100 | 63.59 | -0.64 | -1.00 | 64.55 | 64.86 | 63.01 | 272520 |
| 1738193700 | 64.23 | 0.23 | 0.36 | 64 | 64.769999 | 62.55 | 309625 |
| 1738107300 | 64 | -2.6 | -3.90 | 66.14 | 66.709999 | 63.855 | 355255 |
| 1738020900 | 66.599999 | -0.15 | -0.22 | 67.29 | 69.05 | 66.41 | 445984 |
| 1737761700 | 66.75 | 1.98 | 3.06 | 65.06 | 66.89 | 64.81 | 310499 |
| 1737675300 | 64.769999 | 0 | 0.00 | 64.769999 | 64.769999 | 64.769999 | 0 |
| 1737588900 | 64.769999 | -0.31 | -0.48 | 64.64 | 66.11 | 64.4534 | 295586 |
| 1737502500 | 65.08 | 0.64 | 0.99 | 64.459999 | 66.599999 | 64.459999 | 438052 |
| 1737156900 | 64.44 | -1.46 | -2.22 | 67.069999 | 67.099999 | 64.25 | 391776 |
| 1737070500 | 65.9 | 2.52 | 3.98 | 63.34 | 66.15 | 62.86 | 489913 |
| 1736984100 | 63.38 | 0.62 | 0.99 | 64.819999 | 64.819999 | 63.05 | 338212 |
| 1736897700 | 62.76 | 1.53 | 2.50 | 61.87 | 63.6 | 61.62 | 552977 |
| 1736811300 | 61.23 | -0.75 | -1.21 | 61.98 | 63.1 | 60.702 | 579172 |
| 1736552100 | 61.98 | 3.01 | 5.11 | 58.515 | 62.8399 | 57.8229 | 853535 |
| 1736379300 | 58.965 | -0.33 | -0.55 | 57.25 | 59.49 | 53.32 | 1164407 |
| 1736292900 | 59.29 | -0.46 | -0.77 | 60.105 | 61.03 | 58.44 | 937031 |
| 1736206500 | 59.75 | 0.88 | 1.49 | 59.55 | 61.26 | 59.28 | 664155 |
| 1735947300 | 58.87 | -0.66 | -1.11 | 59.48 | 59.55 | 57.8159 | 461127 |
| 1735860900 | 59.53 | -0.3 | -0.50 | 60.62 | 61.415 | 59.29 | 422724 |
| 1735688100 | 59.83 | 0.37 | 0.62 | 59.99 | 60.445 | 59 | 406753 |
| 1735601700 | 59.46 | -1.08 | -1.78 | 60.13 | 60.13 | 59.0288 | 408652 |
| 1735342500 | 60.54 | -0.74 | -1.21 | 61.31 | 61.98 | 59.86 | 208001 |
| 1735256100 | 61.28 | -0.3 | -0.49 | 61.02 | 61.87 | 60.45 | 264814 |
| 1735077840 | 61.58 | -0.15 | -0.24 | 61.52 | 62.23 | 60.45 | 155933 |
| 1734996900 | 61.73 | -1.05 | -1.67 | 63.175 | 63.2 | 60.86 | 306897 |
| 1734737700 | 62.78 | 0.63 | 1.01 | 62.19 | 63.89 | 62.19 | 605786 |
| 1734651300 | 62.15 | -1.54 | -2.42 | 64.349999 | 64.575 | 61.91 | 292930 |
| 1734564900 | 63.69 | -3.17 | -4.74 | 67.15 | 67.54 | 63.26 | 255191 |
| 1734478500 | 66.86 | -0.53 | -0.79 | 67.06 | 67.76 | 66.11 | 313455 |
| 1734392100 | 67.39 | -1.03 | -1.51 | 67.865 | 68.47 | 66.0601 | 418141 |
| 1734132900 | 68.42 | -0.77 | -1.11 | 70.23 | 70.23 | 68 | 357173 |
| 1734046500 | 69.19 | -1.14 | -1.62 | 70.485 | 70.97 | 69.1 | 415117 |
| 1733960100 | 70.33 | -1.74 | -2.41 | 72.52 | 72.7 | 70.0809 | 370191 |
| 1733873700 | 72.07 | -1.11 | -1.52 | 72.35 | 73.79 | 71.2 | 314688 |
| 1733787300 | 73.18 | 0.48 | 0.66 | 73.2 | 75.68 | 72.89 | 321219 |
| 1733528100 | 72.7 | 0.45 | 0.62 | 73.67 | 74.78 | 72.52 | 252597 |
| 1733441700 | 72.25 | -1.18 | -1.61 | 73.625 | 73.77 | 72.12 | 207982 |
| 1733355300 | 73.43 | 0.2 | 0.27 | 73.27 | 74.7784 | 73.08 | 506742 |
| 1733268900 | 73.23 | -0.56 | -0.76 | 74.025 | 74.4635 | 72.86 | 243942 |
| 1733182500 | 73.79 | 0.46 | 0.63 | 72.76 | 74.385 | 71.75 | 413186 |
| 1732917840 | 73.33 | 0.82 | 1.13 | 72.52 | 73.91 | 72.52 | 224819 |
| 1732750500 | 72.51 | 1.79 | 2.53 | 72.05 | 73.26 | 71.37 | 260012 |
| 1732664100 | 70.72 | -0.95 | -1.33 | 70.645 | 71.33 | 69.28 | 385655 |
| 1732577700 | 71.67 | 1.75 | 2.50 | 72.77 | 75.25 | 71.63 | 736309 |
| 1732318500 | 69.92 | 0.86 | 1.25 | 73.34 | 73.98 | 69.84 | 891188 |
| 1732232100 | 69.06 | 2.26 | 3.38 | 66.81 | 69.69 | 66.4 | 488227 |
| 1732145700 | 66.8 | -0.29 | -0.43 | 66.855 | 67.63 | 66.12 | 378088 |
| 1732059300 | 67.09 | 1.62 | 2.47 | 65.04 | 67.67 | 65.04 | 401495 |
| 1731972900 | 65.47 | 0.55 | 0.85 | 64.54 | 65.59 | 63.58 | 421644 |
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
