Premium
HealthEquity Inc (HQY)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.99 | 5.72767259514 | 104.58 | 111.36 | 103.3 | 620832 | 107.49608761 | CS |
| 4 | 12.89 | 13.1961506962 | 97.68 | 111.36 | 96.41 | 755974 | 102.76038504 | CS |
| 12 | 13.57 | 13.9896907216 | 97 | 111.36 | 90.34 | 782857 | 99.65261148 | CS |
| 26 | 32.21 | 41.1051556917 | 78.36 | 111.36 | 65.01 | 682698 | 89.96977002 | CS |
| 52 | 33.15 | 42.8183931801 | 77.42 | 111.36 | 65.01 | 638496 | 85.58077023 | CS |
| 156 | 59.87 | 118.08678501 | 50.7 | 111.36 | 48.86 | 696393 | 70.63728478 | CS |
| 260 | 42.32 | 62.0073260073 | 68.25 | 111.36 | 34.4 | 732376 | 66.88619138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 110.57 | 1.77 | 1.63 | 109.15 | 110.755 | 108.85 | 508368 |
| 1738193700 | 108.8 | 1.09 | 1.01 | 107.1 | 111.36 | 106.835 | 713452 |
| 1738107300 | 107.71 | 3.37 | 3.23 | 104.56 | 107.89 | 103.65 | 529516 |
| 1738020900 | 104.34 | -2.54 | -2.38 | 106.38 | 107.29 | 103.3 | 697941 |
| 1737761700 | 106.88 | 1.11 | 1.05 | 104.58 | 107.87 | 104.065 | 654882 |
| 1737675300 | 105.77 | 0 | 0.00 | 105.77 | 105.77 | 105.77 | 0 |
| 1737588900 | 105.77 | 1.03 | 0.98 | 104.55 | 105.98 | 103.98 | 691242 |
| 1737502500 | 104.74 | 2.32 | 2.27 | 102.77 | 105 | 102 | 588649 |
| 1737156900 | 102.42 | 2.33 | 2.33 | 100.74 | 103.24 | 100.3 | 962745 |
| 1737070500 | 100.09 | -0.57 | -0.57 | 100.86 | 102.52 | 99.41 | 654015 |
| 1736984100 | 100.66 | -2.95 | -2.85 | 103.93 | 104 | 97.7225 | 909607 |
| 1736897700 | 103.61 | 1.79 | 1.76 | 102.26 | 104.32 | 102.145 | 1028436 |
| 1736811300 | 101.82 | 1.5 | 1.50 | 99.82 | 103.14 | 99.17 | 1388397 |
| 1736552100 | 100.32 | 0.58 | 0.58 | 99 | 101.805 | 99 | 903184 |
| 1736379300 | 99.74 | 1.05 | 1.06 | 97.96 | 99.8 | 97.38 | 721484 |
| 1736292900 | 98.69 | 1.59 | 1.64 | 97 | 99.74 | 96.41 | 904404 |
| 1736206500 | 97.1 | -0.37 | -0.38 | 97.3 | 98.91 | 96.41 | 539792 |
| 1735947300 | 97.47 | 0.66 | 0.68 | 97.68 | 98.5 | 96.72 | 455451 |
| 1735860900 | 96.81 | 0.86 | 0.90 | 95.87 | 97.52 | 95.87 | 467850 |
| 1735688100 | 95.95 | -0.89 | -0.92 | 97.03 | 97.76 | 95.58 | 551839 |
| 1735601700 | 96.84 | 0.54 | 0.56 | 95.1 | 97.555 | 95.1 | 468090 |
| 1735342500 | 96.3 | -1.11 | -1.14 | 96.99 | 98.34 | 95.77 | 377416 |
| 1735256100 | 97.41 | 1.73 | 1.81 | 95.72 | 97.6687 | 95.72 | 517104 |
| 1735077840 | 95.68 | 0.59 | 0.62 | 95.28 | 96.99 | 95.09 | 201175 |
| 1734996900 | 95.09 | 0.14 | 0.15 | 95.12 | 96.52 | 93.72 | 595246 |
| 1734737700 | 94.95 | 0.19 | 0.20 | 93.23 | 95.58 | 92.02 | 2122519 |
| 1734651300 | 94.76 | 3.22 | 3.52 | 92.79 | 95.5 | 92.495 | 1391618 |
| 1734564900 | 91.54 | 0.45 | 0.49 | 91.32 | 93.24 | 90.89 | 955639 |
| 1734478500 | 91.09 | -2.08 | -2.23 | 92.19 | 93.15 | 90.34 | 964101 |
| 1734392100 | 93.17 | -2.45 | -2.56 | 94.91 | 95.58 | 92.7 | 982621 |
| 1734132900 | 95.62 | 0.62 | 0.65 | 94.98 | 96.14 | 94 | 782269 |
| 1734046500 | 95 | -2.36 | -2.42 | 96.93 | 98.24 | 94.55 | 635333 |
| 1733960100 | 97.36 | 1.97 | 2.07 | 95.55 | 97.8399 | 93.45 | 851121 |
| 1733873700 | 95.39 | -5.61 | -5.55 | 97.18 | 101.94 | 93.82 | 1840255 |
| 1733787300 | 101 | 0.79 | 0.79 | 101.5 | 102.35 | 99.715 | 1227902 |
| 1733528100 | 100.21 | -0.64 | -0.63 | 101.36 | 102.53 | 98.8 | 885408 |
| 1733441700 | 100.845 | -2.16 | -2.09 | 102.47 | 102.92 | 100.67 | 546337 |
| 1733355300 | 103 | 1.61 | 1.59 | 103.11 | 104.4 | 102.26 | 591249 |
| 1733268900 | 101.39 | -0.27 | -0.27 | 101.63 | 102.58 | 100.78 | 532578 |
| 1733182500 | 101.66 | 0.12 | 0.12 | 101.82 | 102.675 | 100.82 | 581708 |
| 1732917840 | 101.54 | -0.93 | -0.91 | 103.4 | 103.835 | 101.48 | 452817 |
| 1732750500 | 102.47 | -1.1 | -1.06 | 103.64 | 104.17 | 102.42 | 467146 |
| 1732664100 | 103.57 | -0.19 | -0.18 | 103.89 | 103.89 | 101.93 | 529761 |
| 1732577700 | 103.76 | -0.49 | -0.47 | 104.9 | 105.82 | 101.73 | 988923 |
| 1732318500 | 104.25 | -0.4 | -0.38 | 105.06 | 105.73 | 103.33 | 626375 |
| 1732232100 | 104.65 | 1.69 | 1.64 | 103.62 | 105.48 | 102.45 | 696062 |
| 1732145700 | 102.96 | 0.29 | 0.28 | 102.77 | 103.695 | 101.21 | 772678 |
| 1732059300 | 102.67 | 0.27 | 0.26 | 101.25 | 102.75 | 99.905 | 640767 |
| 1731972900 | 102.4 | 3.42 | 3.46 | 99.2 | 103.12 | 98.33 | 1658127 |
| 1731713700 | 98.98 | 3.28 | 3.43 | 96.12 | 99.6499 | 95.91 | 1561892 |
| 1731627300 | 95.7 | 0.9 | 0.95 | 95.18 | 97.58 | 95 | 640924 |
| 1731540900 | 94.8 | -5.4 | -5.39 | 97.79 | 99.28 | 94.32 | 848754 |
| 1731454500 | 100.2 | -0.07 | -0.07 | 99.78 | 101.17 | 99.54 | 458281 |
| 1731368100 | 100.27 | 1.45 | 1.47 | 99.99 | 100.97 | 98.77 | 500533 |
| 1731108900 | 98.82 | 1.62 | 1.67 | 97 | 99.15 | 95.56 | 666765 |
| 1731022500 | 97.2 | -0.75 | -0.77 | 97.96 | 99.565 | 96.11 | 921563 |
| 1730936100 | 97.95 | 8.72 | 9.77 | 95.57 | 99 | 93.97 | 2302360 |
| 1730849700 | 89.23 | 2.28 | 2.62 | 86.93 | 89.58 | 86.36 | 694965 |
| 1730763300 | 86.95 | 0.62 | 0.72 | 85.95 | 87.32 | 84.78 | 518818 |
| 1730500500 | 86.33 | 1.08 | 1.27 | 86.15 | 86.855 | 85.16 | 555503 |
| 1730414100 | 85.25 | -0.96 | -1.11 | 85.87 | 87.355 | 85.22 | 408198 |
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
