Premium
New Horizon Aircraft Ltd (HOVR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.214 | -24.9650023332 | 0.8572 | 0.8572 | 0.61 | 690336 | 0.71802271 | CS |
| 4 | -0.4968 | -43.5789473684 | 1.14 | 1.32 | 0.61 | 1186215 | 0.98471916 | CS |
| 12 | 0.3832 | 147.384615385 | 0.26 | 1.61 | 0.2474 | 5336496 | 0.6292209 | CS |
| 26 | -0.0268 | -4 | 0.67 | 1.61 | 0.24 | 2638545 | 0.61709647 | CS |
| 52 | -1.0868 | -62.8208092486 | 1.73 | 3.2901 | 0.24 | 1568306 | 0.68336651 | CS |
| 156 | -3.1568 | -83.0736842105 | 3.8 | 4.025 | 0.24 | 1517595 | 0.69365038 | CS |
| 260 | -3.1568 | -83.0736842105 | 3.8 | 4.025 | 0.24 | 1517595 | 0.69365038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.01 | 1.02 | 0.87 | 1477964 |
| 1736379300 | 1.02 | -0.09 | -8.11 | 0.99 | 1.05 | 0.73 | 2535222 |
| 1736292900 | 1.11 | -0.05 | -4.31 | 1.15 | 1.17 | 1.05 | 1319194 |
| 1736206500 | 1.16 | 0.01 | 0.87 | 1.22 | 1.32 | 1.05 | 2758644 |
| 1735947300 | 1.15 | 0.06 | 5.50 | 1.09 | 1.2 | 1.01 | 2603460 |
| 1735860900 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.18 | 1.02 | 1491832 |
| 1735688100 | 1.1299999 | -0.14 | -11.02 | 1.401 | 1.401 | 1.0201 | 3204071 |
| 1735601700 | 1.27 | -0.15 | -10.56 | 1.59 | 1.61 | 1.15 | 5854117 |
| 1735342500 | 1.42 | 0.27 | 23.48 | 1.34 | 1.55 | 1.01 | 6727591 |
| 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 | 9716897 |
| 1734737700 | 0.615 | 0.033299 | 5.72 | 0.585001 | 0.6249 | 0.5713 | 11274869 |
| 1734651300 | 0.581701 | -0.017199 | -2.87 | 0.638745 | 0.677299 | 0.58 | 335565 |
| 1734564900 | 0.5989 | -0.0583 | -8.87 | 0.64 | 0.68 | 0.5701 | 666923 |
| 1734478500 | 0.6572 | -0.0228 | -3.35 | 0.625 | 0.67 | 0.6032 | 688317 |
| 1734392100 | 0.68 | -0.035 | -4.90 | 0.707912 | 0.715 | 0.63 | 944625 |
| 1734132900 | 0.715 | 0.0922 | 14.80 | 0.642524 | 0.7387 | 0.6263 | 1088447 |
| 1734046500 | 0.6228 | 0.0428 | 7.38 | 0.61 | 0.6975 | 0.6048 | 1284675 |
| 1733960100 | 0.58 | -0.0222 | -3.69 | 0.5983 | 0.6 | 0.515 | 956981 |
| 1733873700 | 0.6022 | -0.057 | -8.65 | 0.6501 | 0.6899999 | 0.59 | 823266 |
| 1733787300 | 0.6592 | -0.0662 | -9.13 | 0.6919999 | 0.7199 | 0.5455 | 1956619 |
| 1733528100 | 0.7254 | 0.0257 | 3.67 | 0.700001 | 0.77 | 0.680001 | 1352520 |
| 1733441700 | 0.6997 | -0.1003 | -12.54 | 0.77 | 0.8199 | 0.67 | 1572093 |
| 1733355300 | 0.8 | -0.01 | -1.23 | 0.81 | 0.86 | 0.734 | 2013539 |
| 1733268900 | 0.81 | 0.0492 | 6.47 | 0.641 | 0.8781 | 0.641 | 4933758 |
| 1733182500 | 0.7608 | 0.0859 | 12.73 | 0.89 | 0.89 | 0.7 | 12537016 |
| 1732917840 | 0.6749 | 0.1899 | 39.15 | 0.549999 | 0.79 | 0.54 | 20338522 |
| 1732750500 | 0.485 | -0.037 | -7.09 | 0.515 | 0.53 | 0.47 | 1089873 |
| 1732664100 | 0.522 | 0.0121 | 2.37 | 0.53 | 0.5899 | 0.481 | 3503141 |
| 1732577700 | 0.5099 | 0.0346 | 7.28 | 0.485 | 0.52 | 0.4311 | 1479712 |
| 1732318500 | 0.4753 | 0.0103 | 2.22 | 0.474 | 0.55 | 0.459 | 1976006 |
| 1732232100 | 0.465 | -0.019 | -3.93 | 0.4762 | 0.49 | 0.4505 | 627513 |
| 1732145700 | 0.484 | 0.034 | 7.56 | 0.44 | 0.5191 | 0.4301 | 1254657 |
| 1732059300 | 0.45 | 0.0754 | 20.13 | 0.384999 | 0.4815 | 0.384999 | 2652574 |
| 1731972900 | 0.3746 | -0.0879 | -19.01 | 0.4534 | 0.4675 | 0.3562 | 1580986 |
| 1731713700 | 0.4625 | -0.0575 | -11.06 | 0.472101 | 0.5023 | 0.46 | 728358 |
| 1731627300 | 0.52 | 0.0016 | 0.31 | 0.49115 | 0.523 | 0.44 | 1309793 |
| 1731540900 | 0.5184 | 0.0034 | 0.66 | 0.5113 | 0.55 | 0.4382 | 4438474 |
| 1731454500 | 0.515 | 0.0627 | 13.86 | 0.4523 | 0.535 | 0.3928 | 9976252 |
| 1731368100 | 0.4523 | 0.1623 | 55.97 | 0.4911 | 0.55 | 0.35 | 118585939 |
| 1731108900 | 0.29 | 0.001 | 0.35 | 0.289 | 0.32 | 0.2812 | 10494626 |
| 1731022500 | 0.289 | 0.017 | 6.25 | 0.26 | 0.32 | 0.2474 | 4336536 |
| 1730936100 | 0.272 | -0.0012 | -0.44 | 0.2718 | 0.3 | 0.27 | 325055 |
| 1730849700 | 0.2732 | -0.0018 | -0.65 | 0.27 | 0.2799 | 0.27 | 111170 |
| 1730763300 | 0.275 | -0.0001 | -0.04 | 0.2787 | 0.288 | 0.26 | 313847 |
| 1730500500 | 0.2751 | -0.0058 | -2.06 | 0.2819 | 0.295 | 0.2715 | 148250 |
| 1730414100 | 0.2809 | -0.0072 | -2.50 | 0.2899 | 0.2999 | 0.27 | 242808 |
| 1730327700 | 0.2881 | -0.0179 | -5.85 | 0.3038 | 0.3049 | 0.2849999 | 310204 |
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
