Premium
HF Foods Group Inc (HFFG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.34782608696 | 2.76 | 2.8 | 2.62 | 39531 | 2.70358433 | CS |
| 4 | -0.34 | -11.4093959732 | 2.98 | 3.09 | 2.62 | 37760 | 2.78740778 | CS |
| 12 | -0.8 | -23.2558139535 | 3.44 | 4.13 | 2.62 | 42067 | 3.29208033 | CS |
| 26 | -0.41 | -13.4426229508 | 3.05 | 4.13 | 2.62 | 40869 | 3.3371879 | CS |
| 52 | -1.92 | -42.1052631579 | 4.56 | 4.74 | 2.46 | 48793 | 3.35207754 | CS |
| 156 | -3.77 | -58.8143525741 | 6.41 | 7.06 | 2.46 | 51484 | 4.42294692 | CS |
| 260 | -14.94 | -84.9829351536 | 17.58 | 20.6393 | 2.46 | 89757 | 6.59112384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 2.64 | -0.08 | -2.94 | 2.71 | 2.7104 | 2.62 | 23778 |
| 1738798500 | 2.72 | -0.05 | -1.81 | 2.8 | 2.8 | 2.67 | 30273 |
| 1738712100 | 2.77 | 0.09 | 3.36 | 2.68 | 2.8 | 2.67 | 60006 |
| 1738625700 | 2.68 | 0.02 | 0.75 | 2.65 | 2.72 | 2.65 | 39424 |
| 1738366500 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.7599999 | 2.65 | 47743 |
| 1738280100 | 2.7599999 | 0.06 | 2.22 | 2.71 | 2.7799999 | 2.7 | 15744 |
| 1738193700 | 2.7 | -0.07 | -2.53 | 2.8 | 2.8 | 2.7 | 16714 |
| 1738107300 | 2.77 | 0.02 | 0.73 | 2.77 | 2.785 | 2.74 | 18669 |
| 1738020900 | 2.75 | 0.09 | 3.38 | 2.66 | 2.7752 | 2.657 | 39993 |
| 1737761700 | 2.66 | -0.08 | -2.92 | 2.71 | 2.7780999 | 2.66 | 34189 |
| 1737675300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737588900 | 2.74 | -0.05 | -1.79 | 2.77 | 2.8215 | 2.73 | 40065 |
| 1737502500 | 2.79 | 0.01 | 0.36 | 2.82 | 2.89 | 2.785 | 37693 |
| 1737156900 | 2.7799999 | -0.1 | -3.47 | 2.91 | 2.94 | 2.7799999 | 67104 |
| 1737070500 | 2.88 | -0.06 | -2.04 | 2.94 | 2.995 | 2.87 | 35038 |
| 1736984100 | 2.94 | -0.01 | -0.34 | 3.05 | 3.09 | 2.93 | 25382 |
| 1736897700 | 2.95 | 0.03 | 1.03 | 2.98 | 2.98 | 2.91 | 24410 |
| 1736811300 | 2.92 | 0.02 | 0.69 | 3 | 3 | 2.89 | 74419 |
| 1736552100 | 2.9 | -0.14 | -4.61 | 3.02 | 3.02 | 2.8901 | 55668 |
| 1736379300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.08 | 3.0099999 | 37681 |
| 1736292900 | 3.02 | -0.18 | -5.63 | 3.21 | 3.2336999 | 2.93 | 100691 |
| 1736206500 | 3.2 | -0.01 | -0.16 | 3.3 | 3.3 | 3.16 | 53627 |
| 1735947300 | 3.205 | -0.02 | -0.47 | 3.23 | 3.2559 | 3.2 | 34074 |
| 1735860900 | 3.22 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.2 | 19825 |
| 1735688100 | 3.21 | 0.01 | 0.31 | 3.24 | 3.2914 | 3.2 | 50721 |
| 1735601700 | 3.2 | 0 | 0.00 | 3.2 | 3.24 | 3.2 | 29010 |
| 1735342500 | 3.2 | -0.06 | -1.84 | 3.21 | 3.23 | 3.195 | 37768 |
| 1735256100 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.34 | 3.21 | 18561 |
| 1735077840 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.31 | 3.2 | 34714 |
| 1734996900 | 3.29 | -0.17 | -4.91 | 3.45 | 3.5 | 3.25 | 23511 |
| 1734737700 | 3.46 | 0.14 | 4.22 | 3.22 | 3.485 | 3.22 | 147074 |
| 1734651300 | 3.32 | -0.11 | -3.21 | 3.46 | 3.5579 | 3.32 | 33335 |
| 1734564900 | 3.43 | -0.23 | -6.28 | 3.68 | 3.79 | 3.43 | 57706 |
| 1734478500 | 3.66 | -0.1 | -2.66 | 3.72 | 3.72 | 3.4812 | 52996 |
| 1734392100 | 3.76 | -0.05 | -1.31 | 3.79 | 3.85 | 3.7 | 21504 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.86 | 3.94 | 3.74 | 35272 |
| 1734046500 | 3.86 | -0.1 | -2.53 | 3.92 | 3.92 | 3.8091 | 28822 |
| 1733960100 | 3.96 | 0.13 | 3.39 | 3.89 | 4.13 | 3.83 | 89621 |
| 1733873700 | 3.83 | 0.01 | 0.26 | 3.83 | 3.89 | 3.7 | 69768 |
| 1733787300 | 3.82 | 0.03 | 0.79 | 3.79 | 3.88 | 3.7601 | 49057 |
| 1733528100 | 3.79 | 0.06 | 1.61 | 3.77 | 3.8 | 3.74 | 27528 |
| 1733441700 | 3.73 | -0.07 | -1.84 | 3.79 | 3.8 | 3.7199 | 37814 |
| 1733355300 | 3.8 | 0.07 | 1.88 | 3.77 | 3.835 | 3.74 | 45572 |
| 1733268900 | 3.73 | 0.03 | 0.81 | 3.72 | 3.77 | 3.64 | 32273 |
| 1733182500 | 3.7 | -0.08 | -1.99 | 3.79 | 3.8597 | 3.64 | 66536 |
| 1732917840 | 3.775 | 0.17 | 4.57 | 3.67 | 3.79 | 3.67 | 17936 |
| 1732750500 | 3.61 | 0.07 | 1.98 | 3.58 | 3.725 | 3.54 | 51298 |
| 1732664100 | 3.54 | -0.05 | -1.39 | 3.61 | 3.72 | 3.51 | 52295 |
| 1732577700 | 3.59 | 0.05 | 1.41 | 3.57 | 3.76 | 3.57 | 96834 |
| 1732318500 | 3.54 | 0.13 | 3.81 | 3.44 | 3.54 | 3.44 | 31718 |
| 1732232100 | 3.41 | 0 | 0.00 | 3.44 | 3.535 | 3.37 | 41146 |
| 1732145700 | 3.41 | -0.05 | -1.45 | 3.48 | 3.48 | 3.38 | 29888 |
| 1732059300 | 3.46 | 0.09 | 2.67 | 3.36 | 3.46 | 3.31 | 28959 |
| 1731972900 | 3.37 | -0.05 | -1.46 | 3.46 | 3.49 | 3.37 | 33770 |
| 1731713700 | 3.42 | -0.04 | -1.16 | 3.41 | 3.53 | 3.3799 | 45842 |
| 1731627300 | 3.46 | 0.04 | 1.17 | 3.45 | 3.5 | 3.35 | 55077 |
| 1731540900 | 3.42 | -0.05 | -1.44 | 3.37 | 3.53 | 3.35 | 33754 |
| 1731454500 | 3.47 | -0.03 | -0.86 | 3.52 | 3.58 | 3.445 | 53181 |
| 1731368100 | 3.5 | -0.04 | -1.13 | 3.6 | 3.6 | 3.48 | 44215 |
| 1731108900 | 3.54 | 0.04 | 1.14 | 3.56 | 3.6 | 3.47 | 29723 |
| 1731022500 | 3.5 | 0 | 0.00 | 3.53 | 3.6 | 3.47 | 48333 |
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
