Premium
Robinhood Markets Inc (HOOD)
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 | -9.7744 | -21.3231412279 | 45.8394 | 48.7899 | 35.23 | 54782843 | 42.52796844 | CS |
| 4 | -19.835 | -35.4830053667 | 55.9 | 66.91 | 35.23 | 46263437 | 50.41885217 | CS |
| 12 | -6.165 | -14.5986265688 | 42.23 | 66.91 | 34.49 | 29259540 | 48.14365226 | CS |
| 26 | 16.485 | 84.1930541369 | 19.58 | 66.91 | 19.54 | 23610154 | 40.53261932 | CS |
| 52 | 19.075 | 112.271924662 | 16.99 | 66.91 | 13.98 | 19733080 | 31.94754862 | CS |
| 156 | 23.635 | 190.144810941 | 12.43 | 66.91 | 6.81 | 14553346 | 20.2133482 | CS |
| 260 | -1.935 | -5.09210526316 | 38 | 85 | 6.81 | 15036634 | 22.07286285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 35.63 | -8.79 | -19.79 | 40.925 | 41.1974 | 35.23 | 87428969 |
| 1741390500 | 44.42 | -0.42 | -0.94 | 43.64 | 45.3026 | 40.9616 | 52351069 |
| 1741304100 | 44.84 | -3.28 | -6.82 | 46.17 | 48.7899 | 44.66 | 39365438 |
| 1741217700 | 48.12 | 1.9 | 4.11 | 46.59 | 48.29 | 44.92 | 33225835 |
| 1741131300 | 46.22 | -0.67 | -1.43 | 45.8394 | 48.27 | 42.14 | 61542903 |
| 1741044900 | 46.89 | -3.21 | -6.41 | 54.735 | 54.81 | 46.68 | 51144763 |
| 1740785700 | 50.1 | 1.32 | 2.71 | 48.185 | 51.17 | 47.41 | 45217630 |
| 1740699300 | 48.78 | -0.07 | -0.14 | 51.76 | 52.93 | 48.42 | 47936768 |
| 1740612900 | 48.85 | 2.93 | 6.38 | 46.91 | 50.52 | 46.68 | 42546766 |
| 1740526500 | 45.92 | -4.01 | -8.03 | 47.51 | 48.84 | 44.02 | 58364943 |
| 1740440100 | 49.93 | -1.67 | -3.24 | 52.09 | 52.53 | 47.98 | 40007211 |
| 1740180900 | 51.6 | -4.46 | -7.96 | 57.87 | 57.87 | 51.44 | 33620338 |
| 1740094500 | 56.06 | -3.17 | -5.35 | 59.09 | 59.064 | 54.23 | 35409195 |
| 1740008100 | 59.23 | -1.21 | -2.00 | 61.09 | 61.9108 | 58.65 | 26143263 |
| 1739921700 | 60.44 | -4.84 | -7.41 | 65.209999 | 65.519999 | 59.901 | 37417043 |
| 1739576100 | 65.28 | 1.48 | 2.32 | 63.305 | 66.079899 | 61.7214 | 38186175 |
| 1739489700 | 63.8 | 7.89 | 14.11 | 62.09 | 66.91 | 61.2 | 77907839 |
| 1739403300 | 55.91 | 2.57 | 4.82 | 53.32 | 56.74 | 52.83 | 47103223 |
| 1739316900 | 53.34 | -2.93 | -5.21 | 55.9 | 55.9899 | 53.28 | 24085927 |
| 1739230500 | 56.27 | 0.41 | 0.73 | 57.18 | 57.2137 | 55.56 | 23495867 |
| 1738971300 | 55.86 | 2.69 | 5.06 | 54.39 | 55.98 | 54.11 | 22890970 |
| 1738884900 | 53.17 | -1.03 | -1.90 | 54.8 | 54.92 | 52.16 | 15863575 |
| 1738798500 | 54.2 | 1.62 | 3.08 | 52.32 | 54.33 | 52.21 | 16626289 |
| 1738712100 | 52.58 | 0.68 | 1.31 | 52.15 | 53.31 | 51.82 | 17039176 |
| 1738625700 | 51.9 | -0.05 | -0.10 | 49.5162 | 52.32 | 48.25 | 16109384 |
| 1738366500 | 51.95 | -1.05 | -1.98 | 53.26 | 53.49 | 51.635 | 14316690 |
| 1738280100 | 53 | 1.85 | 3.62 | 51.96 | 53.5098 | 51.0664 | 16796557 |
| 1738193700 | 51.15 | 1.75 | 3.54 | 48.82 | 51.71 | 48.6 | 17731662 |
| 1738107300 | 49.4 | 1.66 | 3.48 | 47.8977 | 49.8 | 47.0107 | 17376094 |
| 1738020900 | 47.74 | -3.38 | -6.61 | 48.33 | 50.145 | 46.66 | 29084233 |
| 1737761700 | 51.12 | 0.96 | 1.91 | 50.91 | 52.06 | 50.6 | 19680025 |
| 1737675300 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 0 |
| 1737588900 | 50.16 | 0.16 | 0.32 | 50.21 | 51.09 | 49.72 | 18918027 |
| 1737502500 | 50 | 1.85 | 3.84 | 49.93 | 50.64 | 48.15 | 28673812 |
| 1737156900 | 48.15 | 2.07 | 4.49 | 47.75 | 49.27 | 46.97 | 35160384 |
| 1737070500 | 46.08 | 0.52 | 1.14 | 45.61 | 46.85 | 45.25 | 18604261 |
| 1736984100 | 45.56 | 3.8 | 9.10 | 43.99 | 46.22 | 43.6426 | 32188070 |
| 1736897700 | 41.76 | 2.17 | 5.48 | 41.75 | 43.77 | 41.28 | 32380585 |
| 1736811300 | 39.59 | -0.49 | -1.22 | 39.01 | 39.7971 | 38.42 | 13706788 |
| 1736552100 | 40.08 | -0.73 | -1.79 | 40.1 | 40.53 | 38.78 | 13647422 |
| 1736379300 | 40.81 | 0.25 | 0.62 | 40.375 | 40.8299 | 39.21 | 13805727 |
| 1736292900 | 40.56 | -2.15 | -5.03 | 42.92 | 43.1876 | 39.865 | 17270723 |
| 1736206500 | 42.71 | 1.36 | 3.29 | 42.11 | 43.12 | 41.46 | 21647463 |
| 1735947300 | 41.35 | 1.91 | 4.84 | 39.78 | 41.38 | 39.0243 | 19598204 |
| 1735860900 | 39.44 | 2.18 | 5.85 | 38.54 | 39.7 | 37.35 | 18589720 |
| 1735688100 | 37.26 | -1.02 | -2.66 | 38.95 | 39.1 | 37.03 | 14145957 |
| 1735601700 | 38.28 | -0.74 | -1.90 | 37.81 | 38.96 | 37.4501 | 12527529 |
| 1735342500 | 39.02 | -1.36 | -3.37 | 40.25 | 40.38 | 38.22 | 14093532 |
| 1735256100 | 40.38 | 0.8 | 2.02 | 39.34 | 40.465 | 38.8 | 11884933 |
| 1735077840 | 39.58 | 2.08 | 5.55 | 38 | 39.59 | 37.69 | 10144491 |
| 1734996900 | 37.5 | -0.83 | -2.17 | 37.96 | 38.5 | 37.08 | 16537119 |
| 1734737700 | 38.33 | 1.39 | 3.76 | 34.565 | 38.475 | 34.49 | 27366286 |
| 1734651300 | 36.94 | -0.14 | -0.38 | 38.15 | 38.68 | 36.21 | 23735793 |
| 1734564900 | 37.08 | -4.55 | -10.93 | 41.44 | 41.44 | 36.64 | 33146506 |
| 1734478500 | 41.63 | -1.57 | -3.63 | 42.23 | 42.31 | 40.34 | 26226001 |
| 1734392100 | 43.2 | 3 | 7.46 | 41.05 | 43.83 | 40.61 | 36291694 |
| 1734132900 | 40.2 | 0.87 | 2.21 | 39.6227 | 40.3465 | 38.96 | 19249974 |
| 1734046500 | 39.33 | 1.49 | 3.94 | 37.38 | 40.19 | 36.35 | 24239213 |
| 1733960100 | 37.84 | 0.48 | 1.28 | 38.5 | 38.55 | 37.7 | 22766272 |
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
