Premium
Highest Performances Holdings Inc (HPH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 0.1534 | 0.0069 | 4.71 | 0.154 | 0.15739 | 0.15 | 88370 |
| 1741217700 | 0.1465 | -0.0161 | -9.90 | 0.16 | 0.1649 | 0.1441 | 342588 |
| 1741131300 | 0.1626 | -0.0116 | -6.66 | 0.1789 | 0.1789 | 0.1533 | 246836 |
| 1741044900 | 0.1742 | -0.0105 | -5.68 | 0.18 | 0.19 | 0.1545999 | 236396 |
| 1740785700 | 0.1847 | -0.0032 | -1.70 | 0.186 | 0.198 | 0.1711 | 142521 |
| 1740699300 | 0.1879 | -0.0091 | -4.62 | 0.1971 | 0.215 | 0.182 | 240612 |
| 1740612900 | 0.197 | -0.0064 | -3.15 | 0.2042 | 0.2434 | 0.1863 | 365038 |
| 1740526500 | 0.2034 | -0.0178 | -8.05 | 0.22 | 0.2399 | 0.2015 | 336097 |
| 1740440100 | 0.2212 | 0.0181 | 8.91 | 0.2003 | 0.24 | 0.2003 | 609923 |
| 1740180900 | 0.2031 | -0.0039 | -1.88 | 0.21 | 0.2166 | 0.2012 | 180952 |
| 1740094500 | 0.207 | -0.009 | -4.17 | 0.21 | 0.22 | 0.2015 | 155303 |
| 1740008100 | 0.216 | 0.0108 | 5.26 | 0.2066 | 0.2211 | 0.2052 | 192586 |
| 1739921700 | 0.2052 | -0.015 | -6.81 | 0.2225 | 0.228 | 0.2039999 | 136020 |
| 1739576100 | 0.2202 | 0.0082 | 3.87 | 0.2101 | 0.2279 | 0.2101 | 33931 |
| 1739489700 | 0.212 | -0.0004 | -0.19 | 0.2124 | 0.229 | 0.2111 | 67306 |
| 1739403300 | 0.2124 | 0.0023 | 1.09 | 0.2123 | 0.2285 | 0.2102 | 185762 |
| 1739316900 | 0.2101 | -0.0124 | -5.57 | 0.2211 | 0.235 | 0.2101 | 121204 |
| 1739230500 | 0.2225 | -0.0226 | -9.22 | 0.2452 | 0.2452 | 0.2201 | 239607 |
| 1738971300 | 0.2451 | -0.0034 | -1.37 | 0.249 | 0.26 | 0.2441 | 94897 |
| 1738884900 | 0.2485 | 0.0025 | 1.02 | 0.2485 | 0.2696 | 0.2421 | 86744 |
| 1738798500 | 0.246 | 0.0028 | 1.15 | 0.2467 | 0.2558 | 0.2411 | 72111 |
| 1738712100 | 0.2432 | -0.0146 | -5.66 | 0.2577999 | 0.2641 | 0.241 | 269402 |
| 1738625700 | 0.2577999 | 0.0144999 | 5.96 | 0.269 | 0.275 | 0.2459 | 276260 |
| 1738366500 | 0.2433 | -0.008824 | -3.50 | 0.2759 | 0.2759 | 0.2423 | 44494 |
| 1738280100 | 0.252124 | 0.008824 | 3.63 | 0.2607999 | 0.2666 | 0.24 | 47491 |
| 1738193700 | 0.2433 | -0.018587 | -7.10 | 0.2639 | 0.2731 | 0.2392 | 227340 |
| 1738107300 | 0.261887 | 0.001887 | 0.73 | 0.25 | 0.278 | 0.25 | 101486 |
| 1738020900 | 0.26 | -0.0053 | -2.00 | 0.2572999 | 0.2834 | 0.2507 | 139813 |
| 1737761700 | 0.2653 | 0.0411 | 18.33 | 0.26 | 0.2826 | 0.2453 | 529247 |
| 1737675300 | 0.2242 | 0 | 0.00 | 0.2242 | 0.2242 | 0.2242 | 0 |
| 1737588900 | 0.2242 | -0.0432 | -16.16 | 0.2594 | 0.2645 | 0.2213 | 427381 |
| 1737502500 | 0.2674 | 0.0008 | 0.30 | 0.2766 | 0.2858 | 0.2412 | 187790 |
| 1737156900 | 0.2666 | 0.0039 | 1.48 | 0.2602999 | 0.274999 | 0.256 | 92623 |
| 1737070500 | 0.2627 | 0.0015 | 0.57 | 0.261 | 0.2741 | 0.2422 | 61695 |
| 1736984100 | 0.2612 | 0.0053 | 2.07 | 0.2614 | 0.2648 | 0.2338 | 108024 |
| 1736897700 | 0.2559 | -0.0038 | -1.46 | 0.2528 | 0.2854999 | 0.2519 | 64933 |
| 1736811300 | 0.2597 | -0.0053 | -2.00 | 0.279 | 0.279 | 0.2512 | 168976 |
| 1736552100 | 0.265 | -0.084 | -24.07 | 0.341 | 0.3517 | 0.2614 | 463051 |
| 1736379300 | 0.349 | -0.035 | -9.11 | 0.374 | 0.437999 | 0.331 | 234707 |
| 1736292900 | 0.384 | -0.03455 | -8.25 | 0.44 | 0.44 | 0.38 | 251929 |
| 1736206500 | 0.41855 | 0.062177 | 17.45 | 0.3386 | 0.429 | 0.3327 | 245575 |
| 1735947300 | 0.356373 | 0.015973 | 4.69 | 0.3361 | 0.3698 | 0.3361 | 162359 |
| 1735860900 | 0.3404 | 0.0054 | 1.61 | 0.3257 | 0.3532 | 0.3131 | 93896 |
| 1735688100 | 0.335 | 0.008 | 2.45 | 0.327 | 0.3569 | 0.327 | 95314 |
| 1735601700 | 0.327 | 0.0267 | 8.89 | 0.317 | 0.35 | 0.295 | 157009 |
| 1735342500 | 0.3003 | -0.007251 | -2.36 | 0.2905 | 0.32 | 0.2905 | 62900 |
| 1735256100 | 0.307551 | -0.011449 | -3.59 | 0.3158 | 0.3158 | 0.2938 | 98653 |
| 1735077840 | 0.319 | 0.019 | 6.33 | 0.31 | 0.3201 | 0.301 | 29840 |
| 1734996900 | 0.3 | 0 | 0.00 | 0.3469 | 0.3469 | 0.28 | 75687 |
| 1734737700 | 0.3 | 0.038 | 14.50 | 0.26 | 0.3105 | 0.26 | 282951 |
| 1734651300 | 0.262 | -0.0023 | -0.87 | 0.271 | 0.28 | 0.2572 | 37842 |
| 1734564900 | 0.2643 | -0.0093 | -3.40 | 0.278 | 0.2785 | 0.2643 | 55260 |
| 1734478500 | 0.2736 | -0.0015 | -0.55 | 0.2859999 | 0.2859999 | 0.2622 | 18643 |
| 1734392100 | 0.2751 | 0.0007 | 0.26 | 0.27 | 0.28 | 0.2662 | 34794 |
| 1734132900 | 0.2744 | -0.0106 | -3.72 | 0.2703 | 0.2763 | 0.2673 | 66518 |
| 1734046500 | 0.2849999 | -0.02 | -6.56 | 0.2889 | 0.29 | 0.2839 | 88995 |
| 1733960100 | 0.305 | -0.0214 | -6.56 | 0.3068 | 0.3264 | 0.275 | 184484 |
| 1733873700 | 0.3264 | -0.0264 | -7.48 | 0.342 | 0.3464 | 0.3264 | 63707 |
| 1733787300 | 0.3528 | 0.0107 | 3.13 | 0.3675 | 0.3675 | 0.343 | 132692 |
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
