Premium
HighPeak Energy Inc (HPK)
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 | 0.265 | 1.82632667126 | 14.51 | 15.02 | 14.19 | 241005 | 14.61690574 | CS |
| 4 | 0.975 | 7.0652173913 | 13.8 | 15.715 | 13.8 | 259215 | 14.6045017 | CS |
| 12 | 0.545 | 3.82993675334 | 14.23 | 15.715 | 12.48 | 278351 | 14.29563454 | CS |
| 26 | -1.785 | -10.7789855072 | 16.56 | 17.48 | 12.48 | 297652 | 14.68966132 | CS |
| 52 | 1.675 | 12.786259542 | 13.1 | 17.48 | 12.47 | 311789 | 14.78345737 | CS |
| 156 | -3.975 | -21.2 | 18.75 | 38.21 | 10.44 | 327909 | 18.96043484 | CS |
| 260 | 7.275 | 97 | 7.5 | 38.21 | 4.2 | 247154 | 18.16991487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 14.78 | -0.06 | -0.40 | 14.8 | 14.87 | 14.55 | 161083 |
| 1736984100 | 14.84 | 0.26 | 1.78 | 14.62 | 14.86 | 14.535 | 235397 |
| 1736897700 | 14.58 | 0.03 | 0.21 | 14.46 | 14.73 | 14.34 | 225298 |
| 1736811300 | 14.55 | 0.11 | 0.76 | 14.5 | 14.65 | 14.3 | 297334 |
| 1736552100 | 14.44 | 0.27 | 1.91 | 14.51 | 14.67 | 14.19 | 285911 |
| 1736379300 | 14.17 | -0.21 | -1.46 | 14.29 | 14.57 | 14.17 | 206855 |
| 1736292900 | 14.38 | -0.38 | -2.57 | 14.745 | 14.75 | 14.11 | 299267 |
| 1736206500 | 14.76 | -0.65 | -4.22 | 15.495 | 15.715 | 14.745 | 339120 |
| 1735947300 | 15.41 | -0.02 | -0.13 | 15.52 | 15.71 | 15.35 | 215719 |
| 1735860900 | 15.43 | 0.73 | 4.97 | 14.87 | 15.62 | 14.87 | 338044 |
| 1735688100 | 14.7 | -0.1 | -0.68 | 14.84 | 15.05 | 14.68 | 207948 |
| 1735601700 | 14.8 | 0.38 | 2.64 | 14.47 | 15.01 | 14.381 | 236854 |
| 1735342500 | 14.42 | 0.12 | 0.84 | 14.35 | 14.52 | 14.18 | 216726 |
| 1735256100 | 14.3 | -0.32 | -2.19 | 14.53 | 14.615 | 14.29 | 313909 |
| 1735077840 | 14.62 | 0.21 | 1.46 | 14.45 | 14.68 | 14.23 | 164197 |
| 1734996900 | 14.41 | 0.36 | 2.56 | 14.16 | 14.42 | 14.01 | 197392 |
| 1734737700 | 14.05 | 0.12 | 0.86 | 13.8 | 14.14 | 13.8 | 465596 |
| 1734651300 | 13.93 | 0.18 | 1.31 | 14.02 | 14.125 | 13.84 | 343965 |
| 1734564900 | 13.75 | -0.48 | -3.37 | 14.245 | 14.76 | 13.7 | 459593 |
| 1734478500 | 14.23 | 0.03 | 0.21 | 14.0222 | 14.29 | 13.75 | 318345 |
| 1734392100 | 14.2 | -0.12 | -0.84 | 14.2 | 14.42 | 14.06 | 290367 |
| 1734132900 | 14.32 | -0.12 | -0.83 | 14.43 | 14.44 | 14.18 | 166295 |
| 1734046500 | 14.44 | -0.04 | -0.28 | 14.36 | 14.48 | 14.145 | 179184 |
| 1733960100 | 14.48 | 0.39 | 2.77 | 14.12 | 14.51 | 14.045 | 379686 |
| 1733873700 | 14.09 | 0.01 | 0.07 | 14.22 | 14.325 | 13.965 | 221884 |
| 1733787300 | 14.08 | 0.01 | 0.07 | 14.42 | 14.515 | 14.01 | 254038 |
| 1733528100 | 14.07 | -0.68 | -4.61 | 14.65 | 14.67 | 13.97 | 401967 |
| 1733441700 | 14.75 | 0.15 | 1.03 | 14.72 | 14.95 | 14.69 | 263554 |
| 1733355300 | 14.6 | -0.42 | -2.80 | 15.04 | 15.1634 | 14.36 | 370707 |
| 1733268900 | 15.02 | -0.09 | -0.60 | 15.27 | 15.37 | 14.99 | 242467 |
| 1733182500 | 15.11 | 0.04 | 0.27 | 14.96 | 15.14 | 14.57 | 323711 |
| 1732917840 | 15.07 | 0.21 | 1.41 | 14.88 | 15.1 | 14.88 | 77354 |
| 1732750500 | 14.86 | 0.15 | 1.02 | 14.73 | 15.09 | 14.73 | 114740 |
| 1732664100 | 14.71 | -0.43 | -2.84 | 15.26 | 15.26 | 14.67 | 141924 |
| 1732577700 | 15.14 | -0.4 | -2.57 | 15.52 | 15.69 | 15.1 | 224772 |
| 1732318500 | 15.54 | 0.06 | 0.39 | 15.29 | 15.635 | 15.29 | 188776 |
| 1732232100 | 15.48 | 0.4 | 2.65 | 15.3 | 15.69 | 15.24 | 326784 |
| 1732145700 | 15.08 | 0.41 | 2.79 | 14.82 | 15.1906 | 14.66 | 337152 |
| 1732059300 | 14.67 | 0.08 | 0.55 | 14.57 | 14.81 | 14.36 | 186998 |
| 1731972900 | 14.59 | 0.61 | 4.36 | 14.12 | 14.68 | 14.1 | 192910 |
| 1731713700 | 13.98 | -0.19 | -1.34 | 14.2 | 14.2561 | 13.93 | 235941 |
| 1731627300 | 14.17 | -0.03 | -0.21 | 14.39 | 14.48 | 13.98 | 212004 |
| 1731540900 | 14.2 | 0.13 | 0.92 | 14.195 | 14.26 | 13.9 | 238425 |
| 1731454500 | 14.07 | 0.09 | 0.64 | 13.94 | 14.36 | 13.94 | 370356 |
| 1731368100 | 13.98 | -0.25 | -1.76 | 14.06 | 14.21 | 13.93 | 210267 |
| 1731108900 | 14.23 | 0.27 | 1.93 | 13.9177 | 14.25 | 13.73 | 238614 |
| 1731022500 | 13.96 | -0.26 | -1.83 | 14.35 | 14.56 | 13.8 | 239664 |
| 1730936100 | 14.22 | -0.3 | -2.07 | 14.5501 | 14.79 | 13.95 | 412919 |
| 1730849700 | 14.52 | 1.46 | 11.18 | 13.745 | 14.6326 | 13.52 | 755575 |
| 1730763300 | 13.06 | 0.53 | 4.23 | 12.68 | 13.14 | 12.65 | 424530 |
| 1730500500 | 12.53 | -0.27 | -2.11 | 12.91 | 13.04 | 12.48 | 312975 |
| 1730414100 | 12.8 | -0.32 | -2.44 | 13.24 | 13.24 | 12.72 | 444684 |
| 1730327700 | 13.12 | 0.01 | 0.08 | 13.175 | 13.41 | 12.9601 | 324024 |
| 1730241300 | 13.11 | -0.58 | -4.24 | 13.555 | 13.555 | 13.07 | 291131 |
| 1730154900 | 13.69 | -0.7 | -4.86 | 13.85 | 14.0489 | 13.56 | 352312 |
| 1729895700 | 14.39 | 0.3 | 2.13 | 14.23 | 14.43 | 14.1 | 110436 |
| 1729809300 | 14.09 | 0.23 | 1.66 | 14.01 | 14.12 | 13.72 | 202814 |
| 1729722900 | 13.86 | -0.3 | -2.12 | 14.14 | 14.16 | 13.78 | 127982 |
| 1729636500 | 14.16 | 0.18 | 1.29 | 14.045 | 14.305 | 13.85 | 157291 |
| 1729550100 | 13.98 | -0.17 | -1.20 | 14.39 | 14.39 | 13.885 | 217012 |
| 1729290900 | 14.15 | -0.22 | -1.53 | 14.36 | 14.36 | 14.02 | 235477 |
| 1729204500 | 14.37 | 0.09 | 0.63 | 14.25 | 14.41 | 14.0701 | 144503 |
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
