Premium
Helen of Troy Ltd (HELE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.89 | -5.40793413174 | 53.44 | 53.98 | 49.9 | 434177 | 51.92673505 | CS |
| 4 | -5.47 | -9.7643698679 | 56.02 | 60.42 | 49.9 | 452185 | 55.22214551 | CS |
| 12 | -10.47 | -17.1583087512 | 61.02 | 69.05 | 49.9 | 446909 | 58.58026829 | CS |
| 26 | -9.64 | -16.0159494933 | 60.19 | 77.95 | 49.9 | 507204 | 62.94893913 | CS |
| 52 | -63.42 | -55.6462226902 | 113.97 | 117.94 | 48.05 | 487421 | 68.33738795 | CS |
| 156 | -154.85 | -75.3894839338 | 205.4 | 221.71 | 48.05 | 387100 | 95.55938914 | CS |
| 260 | -57.71 | -53.3068538703 | 108.26 | 265.97 | 48.05 | 307791 | 123.83069166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 51.8 | -1.75 | -3.27 | 53.16 | 53.34 | 51.72 | 311947 |
| 1742250900 | 53.55 | 1.1 | 2.10 | 52.8 | 53.98 | 52.35 | 474267 |
| 1741991700 | 52.45 | 1.7 | 3.35 | 51.01 | 52.54 | 50.4 | 390666 |
| 1741905300 | 50.75 | -0.5 | -0.98 | 51.04 | 51.945 | 49.9 | 524139 |
| 1741818900 | 51.25 | -2.11 | -3.95 | 53.44 | 53.44 | 50.73 | 469867 |
| 1741732500 | 53.36 | -1.9 | -3.44 | 55.2432 | 55.2432 | 52.85 | 457723 |
| 1741646100 | 55.26 | -1.47 | -2.59 | 56.53 | 57.68 | 54.18 | 417439 |
| 1741390500 | 56.73 | 0.18 | 0.32 | 56.32 | 57.6 | 56.085 | 314333 |
| 1741304100 | 56.55 | 1.46 | 2.65 | 54.95 | 56.83 | 54.23 | 355831 |
| 1741217700 | 55.09 | 1.81 | 3.40 | 53.78 | 55.83 | 53.3787 | 487026 |
| 1741131300 | 53.28 | -0.38 | -0.71 | 52.8 | 53.95 | 52.15 | 493597 |
| 1741044900 | 53.66 | -1.37 | -2.49 | 55.1 | 55.94 | 53.201 | 429785 |
| 1740785700 | 55.03 | -2.21 | -3.86 | 57.89 | 57.95 | 54.08 | 667428 |
| 1740699300 | 57.24 | -0.94 | -1.62 | 57.74 | 58.13 | 56.56 | 368005 |
| 1740612900 | 58.18 | -0.55 | -0.94 | 59.11 | 59.11 | 57.78 | 352546 |
| 1740526500 | 58.73 | 0.87 | 1.50 | 57.93 | 60.42 | 57.81 | 595005 |
| 1740440100 | 57.86 | -0.94 | -1.59 | 58.82 | 59.16 | 57.81 | 322915 |
| 1740180900 | 58.795 | 0.63 | 1.07 | 59.16 | 59.99 | 57.77 | 440193 |
| 1740094500 | 58.17 | 1.35 | 2.38 | 56.67 | 58.95 | 56.33 | 517401 |
| 1740008100 | 56.82 | 0.46 | 0.82 | 56.02 | 57.11 | 55.99 | 653594 |
| 1739921700 | 56.36 | -0.17 | -0.30 | 56.83 | 57.77 | 55 | 472719 |
| 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 |
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
