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 | -0.45 | -3.82327952421 | 11.77 | 11.78 | 11.25 | 553013 | 11.49793137 | CS |
| 4 | -0.82 | -6.75453047776 | 12.14 | 12.35 | 11.25 | 803533 | 11.78846258 | CS |
| 12 | -2.18 | -16.1481481481 | 13.5 | 14.38 | 11.25 | 686637 | 12.37933874 | CS |
| 26 | -0.5 | -4.23011844332 | 11.82 | 14.535 | 11.25 | 695378 | 12.60835362 | CS |
| 52 | 0.29 | 2.6291931097 | 11.03 | 14.535 | 9.8 | 709056 | 11.87853401 | CS |
| 156 | -5.75 | -33.6848271822 | 17.07 | 17.33 | 7.4199 | 805810 | 11.89017416 | CS |
| 260 | -2.99 | -20.894479385 | 14.31 | 17.68 | 7.0347 | 815038 | 11.84676939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 11.32 | -0.05 | -0.44 | 11.43 | 11.5321 | 11.235 | 491943 |
| 1739489700 | 11.37 | 0.02 | 0.18 | 11.42 | 11.42 | 11.25 | 423705 |
| 1739403300 | 11.35 | -0.39 | -3.32 | 11.51 | 11.575 | 11.345 | 552472 |
| 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 | 11.77 | 11.78 | 11.45 | 897831 |
| 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 | 11.42 | 11.71 | 11.4 | 845074 |
| 1738625700 | 11.42 | -0.24 | -2.06 | 11.4 | 11.57 | 11.3 | 973522 |
| 1738366500 | 11.66 | -0.1 | -0.85 | 11.775 | 11.84 | 11.555 | 778289 |
| 1738280100 | 11.76 | 0.08 | 0.68 | 11.72 | 11.915 | 11.625 | 652279 |
| 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 |
| 1737761700 | 12.12 | 0.01 | 0.08 | 12.01 | 12.1807 | 11.98 | 703671 |
| 1737675300 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1737588900 | 12.11 | -0.09 | -0.74 | 12.11 | 12.165 | 12 | 527779 |
| 1737502500 | 12.2 | 0.11 | 0.91 | 12.21 | 12.35 | 12.17 | 491545 |
| 1737156900 | 12.09 | 0.1 | 0.83 | 12.14 | 12.18 | 11.96 | 495585 |
| 1737070500 | 11.99 | -0.17 | -1.40 | 12.14 | 12.18 | 11.899 | 690315 |
| 1736984100 | 12.16 | 0.21 | 1.76 | 12.36 | 12.47 | 12.01 | 495584 |
| 1736897700 | 11.95 | 0.5 | 4.37 | 11.55 | 11.96 | 11.52 | 577810 |
| 1736811300 | 11.45 | 0.05 | 0.44 | 11.31 | 11.47 | 11.25 | 595137 |
| 1736552100 | 11.4 | -0.49 | -4.12 | 11.65 | 11.65 | 11.26 | 623519 |
| 1736379300 | 11.89 | -0.07 | -0.59 | 11.88 | 11.97 | 11.755 | 451967 |
| 1736292900 | 11.96 | -0.14 | -1.16 | 12.13 | 12.18 | 11.825 | 642271 |
| 1736206500 | 12.1 | 0.01 | 0.08 | 12.11 | 12.38 | 12.06 | 601454 |
| 1735947300 | 12.09 | 0.11 | 0.92 | 12.06 | 12.125 | 11.78 | 508910 |
| 1735860900 | 11.98 | -0.31 | -2.52 | 12.42 | 12.425 | 11.95 | 613395 |
| 1735688100 | 12.29 | 0.07 | 0.57 | 12.31 | 12.395 | 12.245 | 584223 |
| 1735601700 | 12.22 | -0.08 | -0.65 | 12.24 | 12.32 | 12.12 | 457045 |
| 1735342500 | 12.3 | -0.13 | -1.05 | 12.37 | 12.48 | 12.155 | 394122 |
| 1735256100 | 12.43 | 0.05 | 0.40 | 12.27 | 12.455 | 12.24 | 338199 |
| 1735077840 | 12.38 | 0.04 | 0.32 | 12.32 | 12.43 | 12.2308 | 267284 |
| 1734996900 | 12.34 | -0.03 | -0.24 | 12.37 | 12.425 | 12.27 | 419483 |
| 1734737700 | 12.37 | 0.29 | 2.40 | 11.96 | 12.51 | 11.95 | 2598594 |
| 1734651300 | 12.08 | -0.15 | -1.23 | 12.39 | 12.5795 | 12.07 | 703049 |
| 1734564900 | 12.23 | -0.72 | -5.56 | 13.09 | 13.16 | 12.14 | 992562 |
| 1734478500 | 12.95 | -0.49 | -3.65 | 13.31 | 13.45 | 12.95 | 1700450 |
| 1734392100 | 13.44 | 0.11 | 0.83 | 13.28 | 13.45 | 13.225 | 578375 |
| 1734132900 | 13.33 | 0.05 | 0.38 | 13.28 | 13.33 | 13.135 | 473665 |
| 1734046500 | 13.28 | -0.21 | -1.56 | 13.43 | 13.5 | 13.23 | 447112 |
| 1733960100 | 13.49 | 0.13 | 0.97 | 13.51 | 13.67 | 13.41 | 797745 |
| 1733873700 | 13.36 | 0.07 | 0.53 | 13.36 | 13.55 | 13.16 | 527210 |
| 1733787300 | 13.29 | -0.16 | -1.19 | 13.49 | 13.58 | 13.275 | 430739 |
| 1733528100 | 13.45 | -0.03 | -0.22 | 13.65 | 13.65 | 13.285 | 331055 |
| 1733441700 | 13.48 | -0.1 | -0.74 | 13.66 | 13.82 | 13.46 | 405994 |
| 1733355300 | 13.58 | 0.09 | 0.67 | 13.49 | 13.63 | 13.4 | 547741 |
| 1733268900 | 13.49 | -0.21 | -1.53 | 13.7 | 13.8 | 13.435 | 612134 |
| 1733182500 | 13.7 | 0.08 | 0.59 | 13.7 | 13.835 | 13.5 | 764241 |
| 1732917840 | 13.62 | -0.15 | -1.09 | 13.93 | 13.98 | 13.58 | 366082 |
| 1732750500 | 13.77 | -0.03 | -0.22 | 13.95 | 14.01 | 13.74 | 404405 |
| 1732664100 | 13.8 | -0.22 | -1.57 | 13.9 | 14 | 13.785 | 426420 |
| 1732577700 | 14.02 | 0.2 | 1.45 | 13.98 | 14.38 | 13.93 | 684585 |
| 1732318500 | 13.82 | 0.32 | 2.37 | 13.5 | 13.88 | 13.5 | 624289 |
| 1732232100 | 13.5 | 0.13 | 0.97 | 13.47 | 13.7 | 13.4 | 516754 |
| 1732145700 | 13.37 | 0.04 | 0.30 | 13.32 | 13.42 | 13.17 | 426766 |
| 1732059300 | 13.33 | -0.06 | -0.45 | 13.17 | 13.41 | 13.17 | 386943 |
| 1731972900 | 13.39 | -0.12 | -0.89 | 13.55 | 13.615 | 13.37 | 424607 |
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
