Premium
Hope Bancorp Inc (HOPE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 6.45502645503 | 9.45 | 10.27 | 9.385 | 2114748 | 9.94927712 | CS |
| 4 | -0.58 | -5.45112781955 | 10.64 | 10.69 | 8.825 | 1681229 | 9.77185906 | CS |
| 12 | -1.715 | -14.5647558386 | 11.775 | 11.85 | 8.825 | 1041001 | 10.26900705 | CS |
| 26 | -2.78 | -21.6510903427 | 12.84 | 14.535 | 8.825 | 874909 | 11.37452513 | CS |
| 52 | -0.92 | -8.37887067395 | 10.98 | 14.535 | 8.825 | 815497 | 11.53562911 | CS |
| 156 | -5.39 | -34.8867313916 | 15.45 | 15.73 | 7.4199 | 821339 | 11.43870349 | CS |
| 260 | 1.61 | 19.0532544379 | 8.45 | 17.68 | 7.0347 | 816081 | 11.88902026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 10.06 | -0.18 | -1.76 | 10.12 | 10.16 | 9.8 | 1482983 |
| 1745534100 | 10.24 | 0.27 | 2.71 | 9.95 | 10.27 | 9.92 | 3331854 |
| 1745447700 | 9.97 | 0.24 | 2.47 | 9.91 | 10.15 | 9.855 | 1473501 |
| 1745361300 | 9.73 | 0.17 | 1.78 | 9.7 | 9.895 | 9.46 | 2470581 |
| 1745274900 | 9.56 | 0.04 | 0.42 | 9.45 | 9.59 | 9.385 | 1175502 |
| 1744929300 | 9.52 | 0.12 | 1.28 | 9.39 | 9.56 | 9.365 | 1027352 |
| 1744842900 | 9.4 | -0.04 | -0.42 | 9.46 | 9.67 | 9.285 | 798843 |
| 1744756500 | 9.44 | 0.24 | 2.61 | 9.21 | 9.57 | 9.21 | 1205173 |
| 1744670100 | 9.2 | 0.09 | 0.99 | 9.25 | 9.31 | 8.93 | 1072006 |
| 1744410900 | 9.11 | -0.06 | -0.65 | 9.08 | 9.2 | 8.88 | 1130028 |
| 1744324500 | 9.17 | -0.56 | -5.76 | 9.5 | 9.55 | 8.97 | 1341697 |
| 1744238100 | 9.73 | 0.59 | 6.46 | 8.96 | 9.965 | 8.825 | 1910947 |
| 1744151700 | 9.14 | -0.17 | -1.83 | 9.51 | 9.75 | 9.005 | 1371016 |
| 1744065300 | 9.31 | -0.05 | -0.53 | 9.09 | 9.78 | 8.9 | 1976980 |
| 1743806100 | 9.36 | -0.28 | -2.90 | 9.39 | 9.5 | 9.0399999 | 2309164 |
| 1743719700 | 9.64 | -0.87 | -8.28 | 10.04 | 10.11 | 9.64 | 2001308 |
| 1743633300 | 10.51 | 0.13 | 1.25 | 10.25 | 10.53 | 10.235 | 1240732 |
| 1743546900 | 10.38 | -0.09 | -0.86 | 10.4 | 10.48 | 10.24 | 4227864 |
| 1743460500 | 10.47 | 0.05 | 0.48 | 10.33 | 10.52 | 10.28 | 1081661 |
| 1743201300 | 10.42 | -0.22 | -2.07 | 10.64 | 10.69 | 10.345 | 750236 |
| 1743114900 | 10.64 | -0.02 | -0.19 | 10.61 | 10.725 | 10.535 | 669628 |
| 1743028500 | 10.66 | 0.05 | 0.47 | 10.66 | 10.82 | 10.53 | 578313 |
| 1742942100 | 10.61 | -0.04 | -0.38 | 10.7 | 10.75 | 10.58 | 745844 |
| 1742855700 | 10.65 | 0.2 | 1.91 | 10.6 | 10.72 | 10.53 | 824625 |
| 1742596500 | 10.45 | 0.02 | 0.19 | 10.38 | 10.47 | 10.255 | 1780400 |
| 1742510100 | 10.43 | -0.11 | -1.04 | 10.43 | 10.6 | 10.395 | 643067 |
| 1742423700 | 10.54 | 0.05 | 0.48 | 10.48 | 10.71 | 10.475 | 666504 |
| 1742337300 | 10.49 | -0.02 | -0.19 | 10.47 | 10.51 | 10.355 | 660755 |
| 1742250900 | 10.51 | 0.02 | 0.19 | 10.49 | 10.58 | 10.415 | 588591 |
| 1741991700 | 10.49 | 0.23 | 2.24 | 10.34 | 10.515 | 10.29 | 657742 |
| 1741905300 | 10.26 | -0.12 | -1.16 | 10.37 | 10.47 | 10.24 | 707458 |
| 1741818900 | 10.38 | 0.1 | 0.97 | 10.4 | 10.43 | 10.18 | 931885 |
| 1741732500 | 10.28 | 0.02 | 0.19 | 10.315 | 10.48 | 10.23 | 1570579 |
| 1741646100 | 10.26 | -0.31 | -2.93 | 10.455 | 10.5325 | 10.155 | 1042496 |
| 1741390500 | 10.57 | 0.09 | 0.86 | 10.44 | 10.635 | 10.3 | 845180 |
| 1741304100 | 10.48 | 0.01 | 0.10 | 10.34 | 10.48 | 10.235 | 644338 |
| 1741217700 | 10.47 | -0.03 | -0.29 | 10.51 | 10.64 | 10.305 | 852010 |
| 1741131300 | 10.5 | -0.31 | -2.87 | 10.64 | 10.6599 | 10.3314 | 981850 |
| 1741044900 | 10.81 | -0.11 | -1.01 | 11.02 | 11.07 | 10.695 | 687835 |
| 1740785700 | 10.92 | 0.1 | 0.92 | 10.89 | 10.96 | 10.795 | 680834 |
| 1740699300 | 10.82 | 0.01 | 0.09 | 10.78 | 10.94 | 10.77 | 459899 |
| 1740612900 | 10.81 | -0.04 | -0.37 | 10.87 | 10.945 | 10.695 | 703818 |
| 1740526500 | 10.85 | 0.08 | 0.74 | 10.84 | 10.94 | 10.76 | 576102 |
| 1740440100 | 10.77 | -0.13 | -1.19 | 10.9201 | 10.97 | 10.77 | 638550 |
| 1740180900 | 10.9 | -0.23 | -2.07 | 11.23 | 11.24 | 10.865 | 572633 |
| 1740094500 | 11.13 | -0.08 | -0.71 | 11.16 | 11.19 | 10.9545 | 521097 |
| 1740008100 | 11.21 | -0.16 | -1.41 | 11.23 | 11.325 | 11.145 | 498406 |
| 1739921700 | 11.37 | 0.05 | 0.44 | 11.215 | 11.38 | 11.215 | 501869 |
| 1739576100 | 11.32 | -0.05 | -0.44 | 11.42 | 11.5321 | 11.235 | 489016 |
| 1739489700 | 11.37 | 0.02 | 0.18 | 11.42 | 11.42 | 11.25 | 423705 |
| 1739403300 | 11.35 | -0.39 | -3.32 | 11.575 | 11.575 | 11.345 | 547525 |
| 1739316900 | 11.74 | 0.25 | 2.18 | 11.45 | 11.74 | 11.41 | 349093 |
| 1739230500 | 11.49 | -0.07 | -0.61 | 11.63 | 11.63 | 11.42 | 541962 |
| 1738971300 | 11.56 | -0.26 | -2.20 | 11.7 | 11.71 | 11.455 | 878979 |
| 1738884900 | 11.82 | -0.02 | -0.17 | 11.75 | 11.83 | 11.605 | 434568 |
| 1738798500 | 11.84 | 0.14 | 1.20 | 11.74 | 11.85 | 11.61 | 561927 |
| 1738712100 | 11.7 | 0.28 | 2.45 | 11.44 | 11.71 | 11.44 | 832365 |
| 1738625700 | 11.42 | -0.24 | -2.06 | 11.4 | 11.57 | 11.3 | 929730 |
| 1738366500 | 11.66 | -0.1 | -0.85 | 11.75 | 11.84 | 11.555 | 788686 |
| 1738280100 | 11.76 | 0.08 | 0.68 | 11.72 | 11.915 | 11.625 | 652529 |
| 1738193700 | 11.68 | -0.03 | -0.26 | 11.7 | 11.88 | 11.545 | 988478 |
| 1738107300 | 11.71 | -0.54 | -4.41 | 12.14 | 12.14 | 11.65 | 2397095 |
| 1738020900 | 12.25 | 0.13 | 1.07 | 12.235 | 12.285 | 11.732 | 1848727 |
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
