Premium
Hallador Energy Company (HNRG)
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 | 0.36 | 2.53699788584 | 14.19 | 15.22 | 13.43 | 715209 | 14.38062901 | CS |
| 4 | 2.2 | 17.8137651822 | 12.35 | 15.22 | 9.25 | 947827 | 12.89122844 | CS |
| 12 | 4.22 | 40.8518877057 | 10.33 | 15.22 | 8.37 | 687964 | 11.8696596 | CS |
| 26 | 4.25 | 41.2621359223 | 10.3 | 15.22 | 8.13 | 608518 | 11.78219318 | CS |
| 52 | 9.27 | 175.568181818 | 5.28 | 15.22 | 4.8601 | 566214 | 9.82493571 | CS |
| 156 | 10.16 | 231.435079727 | 4.39 | 15.79 | 3.96 | 375797 | 9.09308434 | CS |
| 260 | 13.8729 | 2048.87018166 | 0.6771 | 15.79 | 0.6 | 372510 | 6.43863815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 14.78 | 0.09 | 0.61 | 14.69 | 14.82 | 14.41 | 397815 |
| 1745620500 | 14.69 | -0.24 | -1.57 | 14.63 | 14.91 | 14.43 | 399442 |
| 1745534100 | 14.925 | 0.46 | 3.14 | 14.55 | 15.22 | 14.46 | 717748 |
| 1745447700 | 14.47 | 0.2 | 1.40 | 14.53 | 14.79 | 14.39 | 788252 |
| 1745361300 | 14.27 | 0.65 | 4.77 | 13.97 | 14.64 | 13.97 | 1043863 |
| 1745274900 | 13.62 | -0.75 | -5.22 | 14.19 | 14.2572 | 13.43 | 617970 |
| 1744929300 | 14.37 | 0.39 | 2.79 | 14.76 | 14.76 | 14.02 | 1253021 |
| 1744842900 | 13.98 | 0.79 | 5.99 | 13.1 | 14.22 | 13.1 | 1454589 |
| 1744756500 | 13.19 | -0.6 | -4.35 | 13.76 | 13.87 | 13.08 | 705841 |
| 1744670100 | 13.79 | 0.43 | 3.22 | 13.68 | 13.95 | 13.0975 | 756091 |
| 1744410900 | 13.36 | 0.86 | 6.88 | 12.56 | 13.66 | 12.37 | 946241 |
| 1744324500 | 12.5 | -0.5 | -3.85 | 13.21 | 13.21 | 12.17 | 846969 |
| 1744238100 | 13 | 1.89 | 17.01 | 11.19 | 13.25 | 11.0866 | 2519187 |
| 1744151700 | 11.11 | 0.75 | 7.24 | 11.505 | 12.13 | 10.845 | 1472735 |
| 1744065300 | 10.36 | 0.06 | 0.58 | 9.81 | 11.05 | 9.25 | 1113306 |
| 1743806100 | 10.3 | -0.92 | -8.20 | 10.89 | 11.03 | 9.5 | 796265 |
| 1743719700 | 11.22 | -1.09 | -8.85 | 11.6 | 11.614 | 10.75 | 888400 |
| 1743633300 | 12.31 | 0.17 | 1.40 | 11.92 | 12.49 | 11.875 | 643152 |
| 1743546900 | 12.14 | -0.14 | -1.14 | 12.52 | 12.52 | 12.01 | 416131 |
| 1743460500 | 12.28 | -0.23 | -1.84 | 12.38 | 12.515 | 11.9812 | 632271 |
| 1743201300 | 12.51 | -0.39 | -3.02 | 12.83 | 12.9399 | 12.39 | 344637 |
| 1743114900 | 12.9 | 0.25 | 1.98 | 12.55 | 12.98 | 12.5 | 504832 |
| 1743028500 | 12.65 | -0.11 | -0.86 | 12.81 | 12.94 | 12.12 | 882828 |
| 1742942100 | 12.76 | -0.41 | -3.11 | 13.25 | 13.3267 | 12.74 | 636350 |
| 1742855700 | 13.17 | 0.39 | 3.05 | 12.9 | 13.415 | 12.71 | 717777 |
| 1742596500 | 12.78 | 0.2 | 1.59 | 12.46 | 13.05 | 12.35 | 982110 |
| 1742510100 | 12.58 | 0.55 | 4.57 | 11.79 | 12.77 | 11.79 | 971585 |
| 1742423700 | 12.03 | 0.08 | 0.67 | 12 | 12.19 | 11.69 | 735763 |
| 1742337300 | 11.95 | 0.47 | 4.09 | 11.69 | 12.73 | 11.01 | 1193528 |
| 1742250900 | 11.48 | 0.37 | 3.33 | 10.99 | 11.78 | 10.99 | 841366 |
| 1741991700 | 11.11 | 1.07 | 10.66 | 10.33 | 11.54 | 10.33 | 1426412 |
| 1741905300 | 10.04 | 0.2 | 2.03 | 9.94 | 11.04 | 9.735 | 1418510 |
| 1741818900 | 9.84 | 0.26 | 2.71 | 9.77 | 9.93 | 9.41 | 731651 |
| 1741732500 | 9.58 | 0.98 | 11.40 | 8.6199999 | 9.6 | 8.6199999 | 625747 |
| 1741646100 | 8.6 | -0.18 | -2.05 | 8.4868 | 8.78 | 8.3699999 | 438420 |
| 1741390500 | 8.78 | -0.17 | -1.90 | 8.762 | 9.13 | 8.51 | 363239 |
| 1741304100 | 8.95 | -0.08 | -0.89 | 8.82 | 9.125 | 8.52 | 385903 |
| 1741217700 | 9.03 | -0.39 | -4.14 | 9.425 | 9.5399999 | 8.7899999 | 603405 |
| 1741131300 | 9.42 | 0.22 | 2.39 | 8.9469999 | 9.56 | 8.7 | 575586 |
| 1741044900 | 9.2 | -0.46 | -4.76 | 9.732 | 9.86 | 9.14 | 312126 |
| 1740785700 | 9.66 | 0.07 | 0.73 | 9.522 | 9.71 | 9.2901 | 358086 |
| 1740699300 | 9.59 | -0.26 | -2.64 | 10.02 | 10.17 | 9.57 | 399068 |
| 1740612900 | 9.85 | 0.18 | 1.86 | 9.78 | 10.3894 | 9.45 | 734244 |
| 1740526500 | 9.67 | -1.04 | -9.71 | 10.635 | 10.71 | 9.625 | 711672 |
| 1740440100 | 10.71 | -0.28 | -2.55 | 10.9 | 11.07 | 10.29 | 479730 |
| 1740180900 | 10.99 | -1.27 | -10.36 | 12.36 | 12.36 | 10.87 | 739737 |
| 1740094500 | 12.26 | 0.95 | 8.40 | 11.37 | 12.31 | 11.175 | 521824 |
| 1740008100 | 11.31 | 0.31 | 2.82 | 11.01 | 11.36 | 10.8 | 231102 |
| 1739921700 | 11 | 0.09 | 0.82 | 10.915 | 11.095 | 10.82 | 238386 |
| 1739576100 | 10.91 | -0.49 | -4.30 | 11.39 | 11.4799 | 10.9 | 203984 |
| 1739489700 | 11.4 | 0.24 | 2.15 | 11.22 | 11.45 | 11.22 | 240522 |
| 1739403300 | 11.16 | -0.07 | -0.62 | 11.12 | 11.44 | 11.12 | 203228 |
| 1739316900 | 11.23 | -0.08 | -0.71 | 11.29 | 11.4615 | 11.115 | 316175 |
| 1739230500 | 11.31 | 0.55 | 5.11 | 10.89 | 11.37 | 10.886 | 345023 |
| 1738971300 | 10.76 | 0.01 | 0.09 | 10.9676 | 11.32 | 10.75 | 266784 |
| 1738884900 | 10.75 | -0.21 | -1.92 | 11.02 | 11.1942 | 10.7 | 277865 |
| 1738798500 | 10.96 | 0.28 | 2.62 | 10.76 | 11.04 | 10.575 | 202154 |
| 1738712100 | 10.68 | 0.03 | 0.28 | 10.6 | 10.7899 | 10.51 | 211170 |
| 1738625700 | 10.65 | -0.08 | -0.75 | 10.375 | 11.09 | 10.375 | 247455 |
| 1738366500 | 10.73 | -0.32 | -2.90 | 11.02 | 11.04 | 10.7 | 340656 |
| 1738280100 | 11.05 | 0.49 | 4.64 | 10.77 | 11.32 | 10.55 | 445444 |
| 1738193700 | 10.56 | 0.61 | 6.13 | 9.91 | 10.63 | 9.6984 | 731453 |
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
