Premium
Hope Bancorp Inc (HOPE)
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 | 0.14 | 1.04166666667 | 13.44 | 14 | 13.375 | 1913427 | 13.64350723 | CS |
| 4 | 1.31 | 10.6764466178 | 12.27 | 14 | 12.27 | 1228134 | 13.22201359 | CS |
| 12 | 1.46 | 12.0462046205 | 12.12 | 14 | 11.7 | 1003402 | 12.72416204 | CS |
| 26 | 2.6 | 23.679417122 | 10.98 | 14 | 10.51 | 954356 | 12.16335355 | CS |
| 52 | 2.37 | 21.141837645 | 11.21 | 14 | 9.435 | 897693 | 11.50129961 | CS |
| 156 | 5.14 | 60.9004739336 | 8.44 | 14.535 | 8.135 | 827325 | 11.12218814 | CS |
| 260 | -0.72 | -5.03496503497 | 14.3 | 17.68 | 7.4199 | 828064 | 11.94341728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 13.58 | -0.38 | -2.72 | 14 | 14.05 | 13.52 | 944158 |
| 1782945300 | 13.96 | 0.28 | 2.05 | 13.7 | 14 | 13.65 | 1272429 |
| 1782858900 | 13.68 | 0.11 | 0.81 | 13.57 | 13.69 | 13.42 | 1476081 |
| 1782772500 | 13.57 | -0.02 | -0.15 | 13.54 | 13.595 | 13.375 | 1930707 |
| 1782513300 | 13.59 | 0.04 | 0.30 | 13.56 | 13.65 | 13.395 | 3559897 |
| 1782426900 | 13.55 | 0.15 | 1.12 | 13.44 | 13.635 | 13.42 | 1328023 |
| 1782340500 | 13.4 | 0.19 | 1.44 | 13.2 | 13.43 | 13.172 | 1126476 |
| 1782254100 | 13.21 | 0.25 | 1.93 | 12.98 | 13.23 | 12.9 | 863886 |
| 1782167700 | 12.96 | 0.12 | 0.93 | 12.85 | 13.04 | 12.85 | 997662 |
| 1781822100 | 12.84 | 0.09 | 0.71 | 12.81 | 12.93 | 12.695 | 2448565 |
| 1781735700 | 12.75 | -0.29 | -2.22 | 12.99 | 13.115 | 12.58 | 1195641 |
| 1781649300 | 13.04 | 0.02 | 0.15 | 13.12 | 13.23 | 12.93 | 898818 |
| 1781562900 | 13.02 | -0.17 | -1.29 | 13.19 | 13.285 | 12.9805 | 933569 |
| 1781303700 | 13.19 | 0.18 | 1.38 | 13.05 | 13.19 | 13.045 | 699483 |
| 1781217300 | 13.01 | 0.12 | 0.93 | 12.96 | 13.035 | 12.785 | 762485 |
| 1781130900 | 12.89 | 0.11 | 0.86 | 12.85 | 12.99 | 12.77 | 912242 |
| 1781044500 | 12.78 | 0.11 | 0.87 | 12.77 | 13.085 | 12.72 | 841151 |
| 1780958100 | 12.67 | 0.07 | 0.56 | 12.67 | 12.77 | 12.57 | 783432 |
| 1780698900 | 12.6 | 0.01 | 0.08 | 12.59 | 12.73 | 12.52 | 606458 |
| 1780612500 | 12.59 | 0.44 | 3.62 | 12.27 | 12.62 | 12.27 | 697538 |
| 1780526100 | 12.15 | -0.35 | -2.80 | 12.46 | 12.46 | 12.13 | 1004576 |
| 1780439700 | 12.5 | 0.18 | 1.46 | 12.25 | 12.565 | 12.25 | 1173990 |
| 1780353300 | 12.32 | -0.22 | -1.75 | 12.42 | 12.465 | 12.205 | 831013 |
| 1780094100 | 12.54 | 0.02 | 0.16 | 12.49 | 12.62 | 12.39 | 935284 |
| 1780007700 | 12.52 | -0.01 | -0.08 | 12.51 | 12.53 | 12.35 | 442624 |
| 1779921300 | 12.53 | -0.03 | -0.24 | 12.58 | 12.63 | 12.48 | 558249 |
| 1779834900 | 12.56 | 0.18 | 1.45 | 12.39 | 12.645 | 12.39 | 797904 |
| 1779489300 | 12.38 | -0.07 | -0.56 | 12.47 | 12.49 | 12.355 | 520836 |
| 1779402900 | 12.45 | 0.07 | 0.57 | 12.29 | 12.465 | 12.235 | 832170 |
| 1779316500 | 12.38 | 0.25 | 2.06 | 12.15 | 12.47 | 12.05 | 788590 |
| 1779230100 | 12.13 | 0.01 | 0.08 | 12.12 | 12.18 | 12.01 | 858467 |
| 1779143700 | 12.12 | 0.26 | 2.19 | 11.93 | 12.14 | 11.93 | 672253 |
| 1778884500 | 11.86 | -0.12 | -1.00 | 11.94 | 12.02 | 11.76 | 853815 |
| 1778798100 | 11.98 | 0.01 | 0.08 | 12.07 | 12.18 | 11.95 | 717765 |
| 1778711700 | 11.97 | -0.05 | -0.42 | 11.98 | 12.085 | 11.7 | 794983 |
| 1778625300 | 12.02 | -0.12 | -0.99 | 12.15 | 12.15 | 11.785 | 752307 |
| 1778538900 | 12.14 | -0.27 | -2.18 | 12.46 | 12.52 | 12.12 | 1004052 |
| 1778279700 | 12.41 | -0.11 | -0.88 | 12.38 | 12.44 | 12.295 | 691045 |
| 1778193300 | 12.52 | -0.11 | -0.87 | 12.68 | 12.755 | 12.5 | 917380 |
| 1778106900 | 12.63 | 0.14 | 1.12 | 12.64 | 12.72 | 12.5 | 777615 |
| 1778020500 | 12.49 | 0.12 | 0.97 | 12.41 | 12.64 | 12.3 | 710676 |
| 1777934100 | 12.37 | -0.22 | -1.75 | 12.5 | 12.605 | 12.33 | 900739 |
| 1777674900 | 12.59 | 0.14 | 1.12 | 12.45 | 12.655 | 12.36 | 926889 |
| 1777588500 | 12.45 | 0.08 | 0.65 | 12.3 | 12.55 | 12.21 | 1583952 |
| 1777502100 | 12.37 | -0.54 | -4.18 | 12.66 | 12.88 | 12.36 | 1322522 |
| 1777415700 | 12.91 | 0.26 | 2.06 | 12.61 | 13.02 | 12.55 | 1828231 |
| 1777329300 | 12.65 | 0.22 | 1.77 | 12.575 | 12.78 | 12.45 | 1103855 |
| 1777070100 | 12.43 | -0.13 | -1.04 | 12.54 | 12.615 | 12.355 | 911501 |
| 1776983700 | 12.56 | 0.09 | 0.72 | 12.52 | 12.61 | 12.425 | 912041 |
| 1776897300 | 12.47 | 0.1 | 0.81 | 12.44 | 12.555 | 12.33 | 895572 |
| 1776810900 | 12.37 | -0.28 | -2.21 | 12.65 | 12.69 | 12.3027 | 1046784 |
| 1776724500 | 12.65 | 0.12 | 0.96 | 12.52 | 12.805 | 12.47 | 735841 |
| 1776465300 | 12.53 | 0.27 | 2.20 | 12.4 | 12.7991 | 12.355 | 1056328 |
| 1776378900 | 12.26 | 0.08 | 0.66 | 12.17 | 12.26 | 12.14 | 962807 |
| 1776292500 | 12.18 | -0.02 | -0.16 | 12.23 | 12.25 | 12.08 | 651131 |
| 1776206100 | 12.2 | -0.06 | -0.49 | 12.26 | 12.275 | 12.085 | 760222 |
| 1776119700 | 12.26 | 0.01 | 0.08 | 12.2 | 12.28 | 12.06 | 721180 |
| 1775860500 | 12.25 | -0.09 | -0.73 | 12.25 | 12.28 | 12.155 | 902568 |
| 1775774100 | 12.34 | 0.17 | 1.40 | 12.12 | 12.425 | 12.075 | 1005034 |
| 1775687700 | 12.17 | 0.29 | 2.44 | 12.28 | 12.32 | 12.1 | 929657 |
| 1775601300 | 11.88 | 0.09 | 0.76 | 11.79 | 11.905 | 11.65 | 822682 |
| 1775514900 | 11.79 | 0.16 | 1.38 | 11.67 | 11.815 | 11.56 | 1021497 |
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.
