Premium
Hennessy Advisors Inc (HNNA)
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 | -0.455 | -4.3961352657 | 10.35 | 10.5 | 9.844 | 8859 | 10.22367705 | CS |
| 4 | -0.015 | -0.151362260343 | 9.91 | 10.5999 | 9.8373 | 9013 | 10.14633679 | CS |
| 12 | 0.055 | 0.558943089431 | 9.84 | 10.5999 | 9.29 | 9307 | 9.85766253 | CS |
| 26 | -0.335 | -3.27468230694 | 10.23 | 10.87 | 9.2 | 14343 | 9.86752318 | CS |
| 52 | -1.125 | -10.2087114338 | 11.02 | 13.19 | 8.9 | 12167 | 10.30515738 | CS |
| 156 | 2.575 | 35.1775956284 | 7.32 | 13.88 | 6.33 | 10530 | 9.56531754 | CS |
| 260 | 0.795 | 8.73626373626 | 9.1 | 13.88 | 6.33 | 9487 | 9.54297795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 9.98 | 0.07 | 0.71 | 10 | 10.125 | 9.93 | 1538 |
| 1780353300 | 9.91 | -0.31 | -2.99 | 10.19 | 10.19 | 9.9 | 6769 |
| 1780094100 | 10.215 | 0.12 | 1.14 | 10.1 | 10.215 | 10.04 | 1543 |
| 1780007700 | 10.1 | -0.29 | -2.79 | 10.35 | 10.37 | 9.844 | 11095 |
| 1779921300 | 10.39 | 0.04 | 0.39 | 10.35 | 10.5 | 10.32 | 23350 |
| 1779834900 | 10.35 | 0.05 | 0.49 | 10.3 | 10.5999 | 10.2987 | 13670 |
| 1779489300 | 10.3 | 0.2 | 1.98 | 10.1 | 10.3 | 10.1 | 7578 |
| 1779402900 | 10.1 | -0.14 | -1.37 | 10.06 | 10.11 | 9.89 | 10319 |
| 1779316500 | 10.24 | 0.32 | 3.23 | 9.94 | 10.24 | 9.94 | 14254 |
| 1779230100 | 9.92 | -0.21 | -2.07 | 10.16 | 10.165 | 9.92 | 20346 |
| 1779143700 | 10.13 | 0.21 | 2.12 | 10.01 | 10.1616 | 9.8600999 | 7212 |
| 1778884500 | 9.92 | -0.03 | -0.30 | 9.98 | 10.1001 | 9.92 | 3613 |
| 1778798100 | 9.95 | 0.09 | 0.91 | 9.86 | 10.0699 | 9.8373 | 4755 |
| 1778711700 | 9.86 | -0.33 | -3.24 | 10.19 | 10.19 | 9.86 | 4400 |
| 1778625300 | 10.19 | 0.03 | 0.30 | 10.15 | 10.19 | 9.88 | 406 |
| 1778538900 | 10.16 | -0.1 | -0.97 | 10.23 | 10.23 | 9.9512 | 27827 |
| 1778279700 | 10.26 | 0.06 | 0.59 | 10.2 | 10.26 | 10.1498 | 3439 |
| 1778193300 | 10.2 | 0.29 | 2.93 | 9.99 | 10.2 | 9.99 | 3011 |
| 1778106900 | 9.91 | -0.06 | -0.55 | 9.91 | 10.19 | 9.91 | 6125 |
| 1778020500 | 9.965 | 0.04 | 0.45 | 9.99 | 10.07 | 9.965 | 854 |
| 1777934100 | 9.92 | -0.1 | -1.00 | 10.08 | 10.15 | 9.92 | 2370 |
| 1777674900 | 10.02 | 0.02 | 0.20 | 9.99 | 10.02 | 9.92 | 4830 |
| 1777588500 | 10 | 0 | 0.00 | 10 | 10 | 9.91 | 2659 |
| 1777502100 | 10 | 0.22 | 2.25 | 9.78 | 10 | 9.78 | 7315 |
| 1777415700 | 9.78 | 0.02 | 0.20 | 9.75 | 9.88 | 9.75 | 18304 |
| 1777329300 | 9.76 | -0.11 | -1.06 | 9.84 | 9.92 | 9.7501 | 1617 |
| 1777070100 | 9.865 | -0.07 | -0.65 | 9.84 | 9.865 | 9.695 | 887 |
| 1776983700 | 9.93 | 0 | 0.00 | 9.95 | 9.95 | 9.93 | 254 |
| 1776897300 | 9.93 | -0.01 | -0.10 | 9.91 | 9.93 | 9.76 | 510 |
| 1776810900 | 9.94 | 0.1 | 1.02 | 9.9 | 9.95 | 9.8 | 1773 |
| 1776724500 | 9.84 | -0.16 | -1.60 | 9.94 | 9.95 | 9.84 | 1908 |
| 1776465300 | 9.9999 | 0.18 | 1.83 | 9.77 | 9.9999 | 9.77 | 3639 |
| 1776378900 | 9.82 | -0.02 | -0.20 | 9.9 | 9.9 | 9.7899999 | 6990 |
| 1776292500 | 9.84 | -0.09 | -0.91 | 9.84 | 9.9 | 9.7 | 12395 |
| 1776206100 | 9.93 | -0.07 | -0.70 | 9.99 | 9.99 | 9.92 | 3304 |
| 1776119700 | 10 | 0.1 | 1.01 | 9.93 | 10 | 9.86 | 1178 |
| 1775860500 | 9.9 | 0.13 | 1.33 | 9.77 | 9.95 | 9.77 | 5479 |
| 1775774100 | 9.77 | 0 | 0.00 | 9.77 | 9.88 | 9.76 | 1280 |
| 1775687700 | 9.77 | 0.04 | 0.41 | 9.9 | 9.9 | 9.77 | 3470 |
| 1775601300 | 9.73 | 0.09 | 0.93 | 9.67 | 9.74 | 9.6199999 | 3718 |
| 1775514900 | 9.64 | -0.11 | -1.14 | 9.75 | 9.925 | 9.64 | 4841 |
| 1775169300 | 9.7515 | -0.05 | -0.49 | 9.78 | 9.875 | 9.72 | 147566 |
| 1775082900 | 9.8 | 0.05 | 0.51 | 9.75 | 9.84 | 9.74 | 18853 |
| 1774996500 | 9.75 | 0.1 | 1.04 | 9.65 | 9.84 | 9.55 | 12758 |
| 1774910100 | 9.65 | 0.14 | 1.47 | 9.57 | 9.65 | 9.49 | 2132 |
| 1774650900 | 9.51 | -0.08 | -0.83 | 9.5399999 | 9.5999 | 9.445 | 6614 |
| 1774564500 | 9.59 | -0.17 | -1.74 | 9.84 | 9.84 | 9.5 | 8033 |
| 1774478100 | 9.76 | 0.21 | 2.20 | 9.6 | 9.85 | 9.5 | 8462 |
| 1774391700 | 9.55 | -0.13 | -1.34 | 9.7899999 | 9.84 | 9.55 | 5678 |
| 1774305300 | 9.68 | 0.39 | 4.20 | 9.33 | 9.82 | 9.33 | 7508 |
| 1774046100 | 9.2899999 | -0.46 | -4.72 | 9.69 | 9.885 | 9.2899999 | 4184 |
| 1773959700 | 9.75 | 0.08 | 0.83 | 9.67 | 9.84 | 9.67 | 1639 |
| 1773873300 | 9.67 | -0.07 | -0.72 | 9.76 | 9.8848 | 9.67 | 4039 |
| 1773786900 | 9.74 | 0.03 | 0.31 | 9.71 | 9.9388 | 9.684 | 3619 |
| 1773700500 | 9.71 | -0.02 | -0.21 | 9.72 | 9.95 | 9.6001 | 3082 |
| 1773441300 | 9.73 | 0.02 | 0.21 | 9.8 | 9.89 | 9.73 | 2147 |
| 1773354900 | 9.71 | -0.29 | -2.90 | 10.06 | 10.06 | 9.53 | 13082 |
| 1773268500 | 10 | 0.16 | 1.63 | 10.0311 | 10.0311 | 9.99 | 959 |
| 1773182100 | 9.84 | -0.02 | -0.20 | 9.89 | 10.02 | 9.84 | 5019 |
| 1773095700 | 9.86 | -0.1 | -1.00 | 10.0982 | 10.0982 | 9.84 | 4998 |
| 1772840100 | 9.96 | -0.2 | -1.97 | 10 | 10.169 | 9.95 | 6150 |
| 1772753700 | 10.16 | 0.1 | 0.99 | 10.1 | 10.2999 | 10.1 | 7251 |
| 1772667300 | 10.06 | 0.04 | 0.40 | 10.05 | 10.15 | 9.9 | 12295 |
| 1772580900 | 10.02 | 0.1 | 1.01 | 9.85 | 10.15 | 9.85 | 8397 |
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.
