Premium
Hongil Group Inc (HLP)
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 | -0.0499 | -3.64233576642 | 1.37 | 1.3807 | 1.2701 | 12812 | 1.31210431 | CS |
| 4 | 0.0101 | 0.770992366412 | 1.31 | 1.5 | 1.19 | 72129 | 1.33265503 | CS |
| 12 | -0.0999 | -7.03521126761 | 1.42 | 1.59 | 1.19 | 52181 | 1.35071686 | CS |
| 26 | -0.6249 | -32.1285347044 | 1.945 | 2.005 | 1.1 | 41637 | 1.390814 | CS |
| 52 | -0.2499 | -15.9171974522 | 1.57 | 2.25 | 0.99 | 58535 | 1.46291629 | CS |
| 156 | -3.0799 | -69.9977272727 | 4.4 | 8.68 | 0.7174 | 225999 | 2.27080552 | CS |
| 260 | -3.0799 | -69.9977272727 | 4.4 | 8.68 | 0.7174 | 225999 | 2.27080552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.3201 | -0.02 | -1.49 | 1.37 | 1.3799999 | 1.32 | 8848 |
| 1741217700 | 1.34 | 0.04 | 3.08 | 1.27 | 1.3807 | 1.27 | 13511 |
| 1741131300 | 1.3 | -0.01 | -0.76 | 1.36 | 1.37 | 1.29 | 30325 |
| 1741044900 | 1.31 | -0.01 | -0.76 | 1.3 | 1.33 | 1.2701 | 8743 |
| 1740785700 | 1.32 | 0.01 | 0.76 | 1.36 | 1.36 | 1.31 | 3338 |
| 1740699300 | 1.3101 | -0.07 | -5.07 | 1.37 | 1.37 | 1.31 | 8281 |
| 1740612900 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.3799999 | 1.31 | 2695 |
| 1740526500 | 1.3899999 | 0.01 | 0.72 | 1.43 | 1.43 | 1.29 | 21554 |
| 1740440100 | 1.3799999 | 0.05 | 3.76 | 1.3899999 | 1.3899999 | 1.3498 | 11411 |
| 1740180900 | 1.33 | -0.05 | -3.55 | 1.36 | 1.4 | 1.33 | 7800 |
| 1740094500 | 1.379 | 0.03 | 2.15 | 1.41 | 1.41 | 1.34 | 22743 |
| 1740008100 | 1.35 | -0.01 | -0.74 | 1.37 | 1.37 | 1.32 | 4495 |
| 1739921700 | 1.3601 | 0 | 0.01 | 1.3799999 | 1.3799999 | 1.35 | 10298 |
| 1739576100 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.42 | 1.33 | 18528 |
| 1739489700 | 1.37 | 0.07 | 5.22 | 1.3 | 1.5 | 1.2645 | 217657 |
| 1739403300 | 1.302 | -0.06 | -4.26 | 1.42 | 1.42 | 1.19 | 365644 |
| 1739316900 | 1.36 | 0.08 | 6.25 | 1.28 | 1.435 | 1.24 | 422591 |
| 1739230500 | 1.28 | 0.02 | 1.59 | 1.22 | 1.28 | 1.22 | 186948 |
| 1738971300 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.24 | 451 |
| 1738884900 | 1.26 | -0.04 | -2.70 | 1.31 | 1.35 | 1.26 | 14840 |
| 1738798500 | 1.295 | 0 | 0.00 | 1.35 | 1.35 | 1.295 | 208 |
| 1738712100 | 1.295 | 0 | 0.00 | 1.25 | 1.295 | 1.25 | 173 |
| 1738625700 | 1.295 | 0 | 0.39 | 1.27 | 1.295 | 1.2461 | 8238 |
| 1738366500 | 1.29 | -0.07 | -5.15 | 1.3 | 1.35 | 1.29 | 1234 |
| 1738280100 | 1.36 | 0.08 | 6.25 | 1.27 | 1.36 | 1.26 | 5431 |
| 1738193700 | 1.28 | 0 | 0.00 | 1.27 | 1.3 | 1.27 | 1933 |
| 1738107300 | 1.28 | 0 | 0.00 | 1.28 | 1.3745 | 1.28 | 1836 |
| 1738020900 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 3217 |
| 1737761700 | 1.28 | -0.04 | -3.03 | 1.28 | 1.3 | 1.28 | 10284 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | 0.01 | 0.76 | 1.28 | 1.3629 | 1.28 | 84444 |
| 1737502500 | 1.31 | 0.01 | 0.77 | 1.3799999 | 1.3799999 | 1.3 | 135975 |
| 1737156900 | 1.3 | -0.03 | -2.26 | 1.3 | 1.315 | 1.3 | 2446 |
| 1737070500 | 1.33 | -0.14 | -9.52 | 1.36 | 1.44 | 1.29 | 34276 |
| 1736984100 | 1.47 | 0.19 | 14.84 | 1.28 | 1.47 | 1.25 | 147108 |
| 1736897700 | 1.28 | -0.02 | -1.54 | 1.28 | 1.35 | 1.27 | 10903 |
| 1736811300 | 1.3 | -0.02 | -1.52 | 1.29 | 1.3 | 1.25 | 19028 |
| 1736552100 | 1.32 | -0.02 | -1.49 | 1.32 | 1.33 | 1.29 | 16691 |
| 1736379300 | 1.34 | 0.04 | 3.08 | 1.3899999 | 1.3899999 | 1.33 | 5271 |
| 1736292900 | 1.3 | -0.02 | -1.52 | 1.35 | 1.35 | 1.3 | 5027 |
| 1736206500 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.315 | 24284 |
| 1735947300 | 1.37 | -0.01 | -0.72 | 1.4 | 1.4 | 1.3 | 26619 |
| 1735860900 | 1.3799999 | 0.07 | 5.34 | 1.34 | 1.4249 | 1.34 | 18526 |
| 1735688100 | 1.31 | -0.11 | -7.75 | 1.421 | 1.4564999 | 1.31 | 22839 |
| 1735601700 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.35 | 21029 |
| 1735342500 | 1.3799999 | 0.07 | 5.34 | 1.31 | 1.46 | 1.29 | 105826 |
| 1735256100 | 1.31 | 0.01 | 0.77 | 1.3 | 1.3799999 | 1.295 | 42028 |
| 1735077840 | 1.3 | -0.05 | -3.70 | 1.35 | 1.3799999 | 1.3 | 28556 |
| 1734996900 | 1.35 | 0.01 | 0.75 | 1.34 | 1.35 | 1.29 | 36493 |
| 1734737700 | 1.34 | -0.05 | -3.60 | 1.35 | 1.43 | 1.34 | 114302 |
| 1734651300 | 1.3899999 | -0.06 | -4.14 | 1.56 | 1.56 | 1.34 | 110646 |
| 1734564900 | 1.45 | 0.07 | 5.07 | 1.4 | 1.5 | 1.3938 | 66352 |
| 1734478500 | 1.3799999 | -0.01 | -0.72 | 1.34 | 1.59 | 1.34 | 165933 |
| 1734392100 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.435 | 1.3104 | 62039 |
| 1734132900 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.5 | 1.32 | 88816 |
| 1734046500 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.42 | 1.35 | 23060 |
| 1733960100 | 1.4 | -0.02 | -1.41 | 1.42 | 1.68 | 1.36 | 456103 |
| 1733873700 | 1.42 | -0.03 | -2.07 | 1.44 | 1.54 | 1.34 | 135738 |
| 1733787300 | 1.45 | 0.15 | 11.54 | 1.28 | 1.45 | 1.28 | 52446 |
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
