Premium
New Horizon Aircraft Ltd (HOVR)
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 | 0.0228 | 5.03311258278 | 0.453 | 0.5598 | 0.4063 | 318740 | 0.49084205 | CS |
| 4 | -0.1442 | -23.2580645161 | 0.62 | 0.639 | 0.4063 | 353994 | 0.51578017 | CS |
| 12 | -0.1552 | -24.5958795563 | 0.631 | 1.63 | 0.4063 | 1579860 | 0.93094823 | CS |
| 26 | -0.2842 | -37.3947368421 | 0.76 | 1.63 | 0.24 | 2705928 | 0.6085869 | CS |
| 52 | -2.5142 | -84.0869565217 | 2.99 | 3.25 | 0.24 | 1689259 | 0.66967345 | CS |
| 156 | -3.3242 | -87.4789473684 | 3.8 | 4.025 | 0.24 | 1497121 | 0.70222222 | CS |
| 260 | -3.3242 | -87.4789473684 | 3.8 | 4.025 | 0.24 | 1497121 | 0.70222222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.4995 | -0.0245 | -4.68 | 0.549999 | 0.5598 | 0.4702 | 422053 |
| 1741390500 | 0.524 | 0.0562 | 12.01 | 0.463 | 0.5459 | 0.463 | 386381 |
| 1741304100 | 0.4678 | -0.0112 | -2.34 | 0.474 | 0.4899 | 0.45 | 218263 |
| 1741217700 | 0.479 | 0.014101 | 3.03 | 0.5 | 0.52 | 0.45 | 232136 |
| 1741131300 | 0.464899 | -0.002101 | -0.45 | 0.453 | 0.4921 | 0.4063 | 334869 |
| 1741044900 | 0.467 | -0.04 | -7.89 | 0.53 | 0.53 | 0.4451 | 327379 |
| 1740785700 | 0.507 | 0.007 | 1.40 | 0.4807 | 0.5177 | 0.475001 | 322876 |
| 1740699300 | 0.5 | 0.0305 | 6.50 | 0.489 | 0.5161 | 0.4606 | 401772 |
| 1740612900 | 0.4695 | 0.0125 | 2.74 | 0.4828 | 0.5 | 0.4652 | 255101 |
| 1740526500 | 0.457 | -0.042 | -8.42 | 0.484 | 0.4848 | 0.44 | 446914 |
| 1740440100 | 0.499 | -0.031 | -5.85 | 0.54 | 0.5491 | 0.4701 | 224763 |
| 1740180900 | 0.53 | 0.0333 | 6.70 | 0.52 | 0.5399 | 0.5051 | 274369 |
| 1740094500 | 0.4967 | -0.0213 | -4.11 | 0.53 | 0.5399 | 0.48 | 583308 |
| 1740008100 | 0.518 | -0.029 | -5.30 | 0.5462 | 0.559199 | 0.5024999 | 345667 |
| 1739921700 | 0.547 | -0.03 | -5.20 | 0.58 | 0.598 | 0.526 | 381811 |
| 1739576100 | 0.577 | -0.0046 | -0.79 | 0.5788 | 0.6098 | 0.5601 | 283543 |
| 1739489700 | 0.5816 | -0.0164 | -2.74 | 0.5883 | 0.59 | 0.5566 | 315076 |
| 1739403300 | 0.598 | 0.0280001 | 4.91 | 0.58 | 0.61 | 0.560001 | 378873 |
| 1739316900 | 0.5699999 | -0.0488 | -7.89 | 0.62 | 0.639 | 0.5507 | 590725 |
| 1739230500 | 0.6188 | -0.0287 | -4.43 | 0.64 | 0.6506 | 0.607549 | 213396 |
| 1738971300 | 0.6475 | -0.0287 | -4.24 | 0.6899999 | 0.6899999 | 0.63 | 344569 |
| 1738884900 | 0.6762 | 0.0543 | 8.73 | 0.648 | 0.6982 | 0.625 | 421425 |
| 1738798500 | 0.6219 | 0.0119 | 1.95 | 0.61 | 0.629799 | 0.5836 | 339032 |
| 1738712100 | 0.61 | 0.0005 | 0.08 | 0.61 | 0.6292 | 0.5783 | 478697 |
| 1738625700 | 0.6095 | -0.0585 | -8.76 | 0.6157 | 0.6394 | 0.58 | 485912 |
| 1738366500 | 0.668 | 0.0105 | 1.60 | 0.66 | 0.74 | 0.63 | 445764 |
| 1738280100 | 0.6575 | 0.0325 | 5.20 | 0.64 | 0.675 | 0.63 | 415307 |
| 1738193700 | 0.625 | -0.0849 | -11.96 | 0.6909999 | 0.6933 | 0.61 | 710298 |
| 1738107300 | 0.7099 | -0.0534 | -7.00 | 0.75 | 0.75 | 0.67 | 807344 |
| 1738020900 | 0.7633 | -0.0417 | -5.18 | 0.8 | 0.8 | 0.7 | 852326 |
| 1737761700 | 0.805 | -0.055 | -6.40 | 0.8572 | 0.8572 | 0.805 | 391374 |
| 1737675300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1737588900 | 0.86 | 0.02 | 2.38 | 0.8351 | 0.88 | 0.8123 | 475510 |
| 1737502500 | 0.84 | -0.0564 | -6.29 | 0.89995 | 0.9199 | 0.8001 | 704071 |
| 1737156900 | 0.8964 | -0.0036 | -0.40 | 0.9 | 0.9622 | 0.8601 | 587444 |
| 1737070500 | 0.9 | 0.0765 | 9.29 | 0.83 | 0.92 | 0.8068999 | 1196207 |
| 1736984100 | 0.8235 | -0.0345 | -4.02 | 0.867 | 0.867 | 0.7635 | 840051 |
| 1736897700 | 0.858 | -0.003 | -0.35 | 0.86 | 0.95 | 0.8 | 552259 |
| 1736811300 | 0.861 | -0.149 | -14.75 | 0.9 | 0.9615 | 0.81 | 862463 |
| 1736552100 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 0.87 | 1509159 |
| 1736379300 | 1.02 | -0.09 | -8.11 | 1.02 | 1.05 | 0.73 | 2702685 |
| 1736292900 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.05 | 1352417 |
| 1736206500 | 1.16 | 0.01 | 0.87 | 1.19 | 1.32 | 1.05 | 2835844 |
| 1735947300 | 1.15 | 0.06 | 5.50 | 1.09 | 1.2 | 1.01 | 2645603 |
| 1735860900 | 1.09 | -0.04 | -3.54 | 1.1 | 1.18 | 1.02 | 1535269 |
| 1735688100 | 1.1299999 | -0.14 | -11.02 | 1.401 | 1.401 | 1.0201 | 3204071 |
| 1735601700 | 1.27 | -0.15 | -10.56 | 1.59 | 1.6299999 | 1.15 | 5931362 |
| 1735342500 | 1.42 | 0.27 | 23.48 | 1.22 | 1.55 | 1.01 | 7138982 |
| 1735256100 | 1.15 | 0.42 | 57.75 | 0.72 | 1.46 | 0.6976 | 13071301 |
| 1735077840 | 0.729 | -0.021 | -2.80 | 0.7638 | 0.774999 | 0.59 | 2628966 |
| 1734996900 | 0.75 | 0.135 | 21.95 | 0.7778 | 0.8482 | 0.71 | 9815787 |
| 1734737700 | 0.615 | 0.033299 | 5.72 | 0.58 | 0.6249 | 0.5713 | 11280171 |
| 1734651300 | 0.581701 | -0.017199 | -2.87 | 0.63 | 0.677299 | 0.58 | 345555 |
| 1734564900 | 0.5989 | -0.0583 | -8.87 | 0.6442 | 0.68 | 0.5701 | 729407 |
| 1734478500 | 0.6572 | -0.0228 | -3.35 | 0.631 | 0.67 | 0.6032 | 736534 |
| 1734392100 | 0.68 | -0.035 | -4.90 | 0.72 | 0.7225 | 0.63 | 972591 |
| 1734132900 | 0.715 | 0.0922 | 14.80 | 0.6173 | 0.7387 | 0.6173 | 1109005 |
| 1734046500 | 0.6228 | 0.0428 | 7.38 | 0.6 | 0.6975 | 0.59 | 1305509 |
| 1733960100 | 0.58 | -0.0222 | -3.69 | 0.601 | 0.6064 | 0.515 | 976493 |
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
