Premium
Heidrick and Struggles International Inc (HSII)
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 | -0.71 | -1.55157342657 | 45.76 | 46 | 44.4 | 99611 | 45.15507262 | CS |
| 4 | -1.23 | -2.6577355229 | 46.28 | 47.3 | 44.4 | 98072 | 45.88043476 | CS |
| 12 | -1.79 | -3.82152006832 | 46.84 | 48.87 | 42.865 | 134832 | 45.21331274 | CS |
| 26 | 8.31 | 22.6183995645 | 36.74 | 49.02 | 35.54 | 124804 | 42.39822746 | CS |
| 52 | 15.67 | 53.3356024506 | 29.38 | 49.02 | 28.515 | 149633 | 37.20680823 | CS |
| 156 | 2.02 | 4.69439925633 | 43.03 | 49.02 | 22.52 | 131987 | 32.61268131 | CS |
| 260 | 16.75 | 59.1872791519 | 28.3 | 50.03 | 17.99 | 129489 | 32.51904833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 45.05 | -0.01 | -0.02 | 45.8 | 46.52 | 44.73 | 94374 |
| 1739489700 | 45.06 | 0.32 | 0.72 | 45.13 | 45.18 | 44.4 | 79260 |
| 1739403300 | 44.74 | -0.74 | -1.63 | 44.92 | 45.3 | 44.71 | 113114 |
| 1739316900 | 45.48 | 0.07 | 0.15 | 45.09 | 45.55 | 45.09 | 51761 |
| 1739230500 | 45.41 | 0.17 | 0.38 | 45.34 | 45.725 | 44.775 | 94721 |
| 1738971300 | 45.24 | -0.46 | -1.01 | 45.76 | 46 | 44.95 | 159200 |
| 1738884900 | 45.7 | -0.23 | -0.50 | 45.96 | 46.32 | 45.505 | 136329 |
| 1738798500 | 45.93 | -0.38 | -0.82 | 46.71 | 46.9 | 45.87 | 96491 |
| 1738712100 | 46.31 | 0.18 | 0.39 | 45.8 | 46.425 | 45.77 | 57042 |
| 1738625700 | 46.13 | -0.36 | -0.77 | 47.3 | 47.3 | 45.57 | 85630 |
| 1738366500 | 46.49 | -0.27 | -0.58 | 46.72 | 47.2 | 46.16 | 108825 |
| 1738280100 | 46.76 | 0.66 | 1.43 | 46.38 | 47.16 | 45.95 | 77189 |
| 1738193700 | 46.1 | -0.26 | -0.56 | 46.46 | 47.16 | 45.63 | 85226 |
| 1738107300 | 46.36 | 0.23 | 0.50 | 46.06 | 46.37 | 45.86 | 82783 |
| 1738020900 | 46.13 | 0.01 | 0.02 | 45.94 | 47.1733 | 45.94 | 147685 |
| 1737761700 | 46.12 | 0.21 | 0.46 | 45.82 | 46.435 | 45.47 | 88793 |
| 1737675300 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
| 1737588900 | 45.91 | -0.54 | -1.16 | 46.22 | 46.57 | 45.8 | 107777 |
| 1737502500 | 46.45 | 0.36 | 0.78 | 46.34 | 46.95 | 46.33 | 113095 |
| 1737156900 | 46.09 | 0.1 | 0.22 | 46.28 | 46.315 | 45.7787 | 80366 |
| 1737070500 | 45.99 | -0.09 | -0.20 | 45.97 | 46.4 | 45.665 | 85400 |
| 1736984100 | 46.08 | 0.6 | 1.32 | 46.48 | 46.48 | 45.685 | 88807 |
| 1736897700 | 45.48 | 1.12 | 2.52 | 44.92 | 45.53 | 44.71 | 91015 |
| 1736811300 | 44.36 | 0.56 | 1.28 | 43.43 | 44.47 | 43.04 | 144426 |
| 1736552100 | 43.8 | -0.39 | -0.88 | 43.52 | 43.85 | 42.865 | 131047 |
| 1736379300 | 44.19 | 0.28 | 0.64 | 43.67 | 44.22 | 43.02 | 103646 |
| 1736292900 | 43.91 | -0.25 | -0.57 | 44.15 | 44.54 | 43.725 | 203457 |
| 1736206500 | 44.16 | -0.35 | -0.79 | 44.48 | 45.005 | 44.08 | 99230 |
| 1735947300 | 44.51 | 0.43 | 0.98 | 44.14 | 44.565 | 43.81 | 60499 |
| 1735860900 | 44.08 | -0.23 | -0.52 | 44.84 | 45.35 | 43.8001 | 95162 |
| 1735688100 | 44.31 | 0.1 | 0.23 | 44.55 | 44.76 | 44.085 | 102885 |
| 1735601700 | 44.21 | -0.06 | -0.14 | 44.05 | 44.42 | 43.2562 | 75456 |
| 1735342500 | 44.27 | -0.36 | -0.81 | 44.53 | 45.245 | 43.83 | 92183 |
| 1735256100 | 44.63 | 0.48 | 1.09 | 43.87 | 44.85 | 43.77 | 87804 |
| 1735077840 | 44.15 | 0.11 | 0.25 | 44.19 | 44.465 | 43.795 | 49515 |
| 1734996900 | 44.04 | 0.33 | 0.75 | 43.85 | 44.28 | 43.455 | 144981 |
| 1734737700 | 43.71 | -0.72 | -1.62 | 43.78 | 44.845 | 43.57 | 1028039 |
| 1734651300 | 44.43 | 0.02 | 0.05 | 44.88 | 45.3 | 43.76 | 160382 |
| 1734564900 | 44.41 | -1.04 | -2.29 | 45.8 | 46.2 | 44.01 | 212100 |
| 1734478500 | 45.45 | -0.14 | -0.31 | 45.43 | 45.985 | 45.08 | 150325 |
| 1734392100 | 45.59 | 0.14 | 0.31 | 45.32 | 46.04 | 44.545 | 120461 |
| 1734132900 | 45.45 | -0.07 | -0.15 | 45.33 | 45.63 | 44.945 | 102033 |
| 1734046500 | 45.52 | -0.32 | -0.70 | 45.59 | 45.97 | 44.87 | 176610 |
| 1733960100 | 45.84 | 0.2 | 0.44 | 46.09 | 46.49 | 45.44 | 151271 |
| 1733873700 | 45.64 | 0.02 | 0.03 | 45.295 | 46.11 | 45.025 | 141570 |
| 1733787300 | 45.625 | 0.72 | 1.59 | 44.97 | 45.795 | 44.45 | 124851 |
| 1733528100 | 44.91 | 0.07 | 0.16 | 45.34 | 45.58 | 44.47 | 161988 |
| 1733441700 | 44.84 | -0.98 | -2.14 | 45.68 | 46.04 | 44.35 | 205719 |
| 1733355300 | 45.82 | -0.49 | -1.06 | 46.41 | 46.77 | 45.15 | 153873 |
| 1733268900 | 46.31 | -0.89 | -1.89 | 47.36 | 47.6 | 46.05 | 106866 |
| 1733182500 | 47.2 | 1.06 | 2.30 | 46.47 | 47.4 | 46.25 | 172804 |
| 1732917840 | 46.14 | 0.01 | 0.02 | 46.59 | 46.605 | 45.67 | 83603 |
| 1732750500 | 46.13 | -0.6 | -1.28 | 47.01 | 47.83 | 46.05 | 104052 |
| 1732664100 | 46.73 | -0.27 | -0.57 | 46.74 | 47.22 | 46.37 | 140069 |
| 1732577700 | 47 | 0.43 | 0.92 | 47.1 | 48.87 | 46.99 | 244714 |
| 1732318500 | 46.57 | -0.02 | -0.04 | 46.84 | 47.825 | 46.4025 | 126813 |
| 1732232100 | 46.59 | 1.6 | 3.56 | 45.27 | 46.745 | 45.08 | 139016 |
| 1732145700 | 44.99 | 0.17 | 0.38 | 44.47 | 45.05 | 44.065 | 88000 |
| 1732059300 | 44.82 | -0.08 | -0.18 | 43 | 44.87 | 42.775 | 99207 |
| 1731972900 | 44.9 | 0.12 | 0.27 | 45.07 | 45.81 | 44.5 | 79640 |
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
