Premium
Hennessy Advisors Inc (HNNA)
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 | 1 | 10.01001001 | 9.99 | 11 | 9.73 | 7545 | 10.38180804 | CS |
| 4 | 0.56 | 5.36912751678 | 10.43 | 11 | 8.43 | 24238 | 9.72442665 | CS |
| 12 | -0.86 | -7.25738396624 | 11.85 | 13.1201 | 8.43 | 14692 | 10.38237082 | CS |
| 26 | 0.67 | 6.49224806202 | 10.32 | 13.88 | 8.43 | 14110 | 11.11069588 | CS |
| 52 | 4.22 | 62.3338257016 | 6.77 | 13.88 | 6.6 | 11929 | 10.22861047 | CS |
| 156 | 1.09 | 11.0101010101 | 9.9 | 13.88 | 6.33 | 9207 | 9.00124287 | CS |
| 260 | 3.2 | 41.0783055199 | 7.79 | 13.88 | 6.33 | 9994 | 9.18170367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.99 | 0 | 0.00 | 10.98 | 10.99 | 10.65 | 5220 |
| 1745620500 | 10.99 | 0.63 | 6.08 | 10.37 | 11 | 9.89 | 8809 |
| 1745534100 | 10.36 | 0.16 | 1.57 | 10.255 | 10.51 | 10.165 | 1272 |
| 1745447700 | 10.2 | -0.3 | -2.86 | 10.78 | 10.78 | 10.2 | 4827 |
| 1745361300 | 10.5 | 0.74 | 7.58 | 9.82 | 10.5 | 9.7996 | 13157 |
| 1745274900 | 9.76 | -0.38 | -3.75 | 9.99 | 9.99 | 9.73 | 9661 |
| 1744929300 | 10.14 | 0.37 | 3.79 | 9.9101 | 10.14 | 9.4639 | 6262 |
| 1744842900 | 9.77 | 0.22 | 2.30 | 9.59 | 10 | 9.5485 | 25867 |
| 1744756500 | 9.55 | 0.05 | 0.53 | 9.52 | 10.01 | 9.46 | 35538 |
| 1744670100 | 9.5 | 0 | 0.00 | 9.68 | 9.9 | 9.3 | 51299 |
| 1744410900 | 9.5 | -0.18 | -1.86 | 9.83 | 10.3967 | 9.14 | 95842 |
| 1744324500 | 9.68 | 0.28 | 2.98 | 9.38 | 10 | 9.21 | 28461 |
| 1744238100 | 9.4 | 0.53 | 5.98 | 8.8699999 | 9.83 | 8.43 | 16033 |
| 1744151700 | 8.8699999 | -0.39 | -4.16 | 9.44 | 9.8207 | 8.8699999 | 7500 |
| 1744065300 | 9.255 | -0.41 | -4.19 | 9.66 | 9.7705 | 9.07 | 21554 |
| 1743806100 | 9.66 | -0.3 | -3.01 | 9.76 | 10.3845 | 9.66 | 10886 |
| 1743719700 | 9.96 | -0.22 | -2.16 | 10.015 | 10.18 | 9.8 | 11826 |
| 1743633300 | 10.18 | 0.09 | 0.89 | 10.03 | 10.35 | 9.91 | 6774 |
| 1743546900 | 10.09 | 0.13 | 1.31 | 9.88 | 10.7261 | 9.65 | 22817 |
| 1743460500 | 9.96 | -0.39 | -3.77 | 10.35 | 10.375 | 9.61 | 83573 |
| 1743201300 | 10.35 | -0.14 | -1.33 | 10.38 | 10.5 | 10.35 | 9932 |
| 1743114900 | 10.49 | 0.08 | 0.77 | 10.5 | 10.7 | 10.4 | 13680 |
| 1743028500 | 10.41 | -0.14 | -1.33 | 10.56 | 10.6999 | 10.41 | 7121 |
| 1742942100 | 10.55 | 0.1 | 0.96 | 10.56 | 10.6 | 10.455 | 11936 |
| 1742855700 | 10.45 | 0.05 | 0.48 | 10.51 | 10.555 | 10.4055 | 11877 |
| 1742596500 | 10.4 | 0.04 | 0.39 | 10.35 | 10.42 | 10.35 | 15423 |
| 1742510100 | 10.36 | -0.1 | -0.96 | 10.46 | 10.5 | 10.36 | 8253 |
| 1742423700 | 10.46 | -0.02 | -0.19 | 10.42 | 10.74 | 10.42 | 1382 |
| 1742337300 | 10.48 | -0.22 | -2.06 | 10.6 | 10.87 | 10.4107 | 13550 |
| 1742250900 | 10.7 | 0.52 | 5.11 | 10.31 | 10.9016 | 9.67 | 22212 |
| 1741991700 | 10.18 | -0.2 | -1.93 | 9.98 | 10.42 | 9.3765 | 12832 |
| 1741905300 | 10.38 | -0.21 | -1.98 | 10.4122 | 10.4122 | 10.13 | 9852 |
| 1741818900 | 10.59 | -0.02 | -0.19 | 10.7 | 10.7 | 10.555 | 1472 |
| 1741732500 | 10.61 | 0.03 | 0.28 | 10.62 | 10.63 | 10.06 | 19073 |
| 1741646100 | 10.58 | -0.17 | -1.58 | 10.69 | 10.78 | 10.4871 | 10977 |
| 1741390500 | 10.75 | -0.24 | -2.18 | 10.99 | 10.99 | 10.75 | 2890 |
| 1741304100 | 10.99 | 0.02 | 0.18 | 10.96 | 10.99 | 10.6601 | 6281 |
| 1741217700 | 10.97 | 0.22 | 2.05 | 10.68 | 10.97 | 10.68 | 11231 |
| 1741131300 | 10.75 | -0.28 | -2.54 | 10.95 | 11.08 | 10.65 | 16103 |
| 1741044900 | 11.03 | -0.1 | -0.90 | 11.11 | 11.1556 | 10.8601 | 5827 |
| 1740785700 | 11.13 | -0.07 | -0.58 | 11.1 | 11.15 | 10.85 | 9192 |
| 1740699300 | 11.195 | -0.06 | -0.49 | 11.23 | 11.23 | 11.02 | 12226 |
| 1740612900 | 11.25 | 0.33 | 3.02 | 11 | 11.25 | 10.91 | 10428 |
| 1740526500 | 10.92 | -0.78 | -6.67 | 11.45 | 11.45 | 10.8 | 18843 |
| 1740440100 | 11.7 | -0.4 | -3.31 | 12.09 | 12.115 | 11.3 | 39040 |
| 1740180900 | 12.1 | -0.04 | -0.29 | 12.21 | 12.25 | 11.73 | 7387 |
| 1740094500 | 12.135 | -0.22 | -1.74 | 12.35 | 12.4077 | 12.135 | 4299 |
| 1740008100 | 12.35 | -0.05 | -0.36 | 12.4 | 12.6 | 12.29 | 4168 |
| 1739921700 | 12.395 | -0.01 | -0.04 | 12.75 | 12.75 | 12.24 | 13198 |
| 1739576100 | 12.4 | 0.23 | 1.89 | 12.18 | 13.1201 | 12.18 | 30806 |
| 1739489700 | 12.17 | 0.17 | 1.42 | 11.96 | 12.1799 | 11.96 | 5884 |
| 1739403300 | 12 | -0.22 | -1.80 | 12.09 | 12.2533 | 12 | 4952 |
| 1739316900 | 12.22 | -0.09 | -0.73 | 12.1 | 12.22 | 12 | 1974 |
| 1739230500 | 12.31 | -0.12 | -0.97 | 12.35 | 12.38 | 11.9 | 4692 |
| 1738971300 | 12.43 | -0.12 | -0.96 | 12.48 | 12.48 | 12.24 | 1053 |
| 1738884900 | 12.55 | 0.07 | 0.56 | 12.32 | 12.6628 | 11.9801 | 5505 |
| 1738798500 | 12.48 | -0.02 | -0.12 | 12.43 | 12.7399 | 12.23 | 4187 |
| 1738712100 | 12.495 | 0.6 | 5.09 | 12.01 | 12.7699 | 12.01 | 1405 |
| 1738625700 | 11.89 | -0.41 | -3.33 | 12.47 | 12.47 | 11.82 | 7052 |
| 1738366500 | 12.3 | 0.17 | 1.40 | 12 | 12.3 | 12 | 5463 |
| 1738280100 | 12.13 | 0.06 | 0.50 | 11.84 | 12.24 | 11.8 | 4704 |
| 1738193700 | 12.07 | 0.07 | 0.58 | 11.97 | 12.227 | 11.89 | 4396 |
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
