Premium
HomeTrust Bancshares Inc (HTBI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.55 | 36.55 | 36.55 | 0 | 0 | CS |
| 4 | -0.56 | -1.50902721638 | 37.11 | 37.92 | 36.48 | 14617 | 37.06609929 | CS |
| 12 | 0.18 | 0.494913390157 | 36.37 | 38.215 | 31.11 | 30045 | 35.5826662 | CS |
| 26 | 2.27 | 6.6219369895 | 34.28 | 38.99 | 31.11 | 40416 | 35.48300287 | CS |
| 52 | 10.93 | 42.6619828259 | 25.62 | 38.99 | 23.55 | 37967 | 32.86577179 | CS |
| 156 | 5.61 | 18.1318681319 | 30.94 | 38.99 | 18.01 | 43316 | 27.13095268 | CS |
| 260 | 17.87 | 95.6638115632 | 18.68 | 38.99 | 11.75 | 49148 | 24.63618181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741646100 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741390500 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741304100 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741217700 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741131300 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1741044900 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740785700 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740699300 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740612900 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740526500 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740440100 | 36.55 | 0 | 0.00 | 36.55 | 36.55 | 36.55 | 0 |
| 1740180900 | 36.55 | -0.65 | -1.75 | 37.61 | 37.7 | 36.49 | 93478 |
| 1740094500 | 37.2 | -0.49 | -1.30 | 37.89 | 37.89 | 36.48 | 28873 |
| 1740008100 | 37.69 | 0.25 | 0.67 | 36.97 | 37.7 | 36.87 | 23134 |
| 1739921700 | 37.44 | 0.21 | 0.56 | 36.82 | 37.7772 | 36.77 | 57197 |
| 1739576100 | 37.23 | -0.15 | -0.40 | 37.83 | 37.83 | 37.09 | 18761 |
| 1739489700 | 37.38 | 0.37 | 1.00 | 37.06 | 37.44 | 36.67 | 22578 |
| 1739403300 | 37.01 | -0.71 | -1.88 | 37.55 | 37.55 | 36.78 | 32171 |
| 1739316900 | 37.72 | 0.34 | 0.91 | 37.05 | 37.81 | 36.68 | 38381 |
| 1739230500 | 37.38 | 0.17 | 0.46 | 37.29 | 37.64 | 36.8 | 62384 |
| 1738971300 | 37.21 | -0.7 | -1.85 | 37.87 | 37.87 | 36.73 | 27010 |
| 1738884900 | 37.91 | 0.53 | 1.42 | 37.47 | 38.09 | 37.47 | 21641 |
| 1738798500 | 37.38 | 0.13 | 0.35 | 37.25 | 37.395 | 36.815 | 32007 |
| 1738712100 | 37.25 | 0.99 | 2.73 | 36.995 | 37.25 | 36.0701 | 30550 |
| 1738625700 | 36.26 | -0.51 | -1.39 | 36.24 | 36.63 | 35.68 | 22270 |
| 1738366500 | 36.77 | -0.4 | -1.08 | 37.3 | 37.6625 | 36.72 | 37074 |
| 1738280100 | 37.17 | -0.51 | -1.35 | 38.16 | 38.215 | 36.96 | 93634 |
| 1738193700 | 37.68 | -0.16 | -0.42 | 37.51 | 38.06 | 36.878 | 52060 |
| 1738107300 | 37.84 | 0.86 | 2.33 | 36.85 | 37.915 | 36.525 | 64196 |
| 1738020900 | 36.98 | 0.26 | 0.71 | 36.51 | 37.65 | 36.375 | 64968 |
| 1737761700 | 36.72 | 2.21 | 6.40 | 35.85 | 37.235 | 35.52 | 52965 |
| 1737675300 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
| 1737588900 | 34.51 | -0.51 | -1.46 | 34.8 | 35.06 | 34.4 | 60197 |
| 1737502500 | 35.02 | 0.79 | 2.31 | 34.49 | 35.19 | 34.02 | 42997 |
| 1737156900 | 34.23 | 0.73 | 2.18 | 33.69 | 34.25 | 33.229999 | 34535 |
| 1737070500 | 33.5 | -0.06 | -0.18 | 33.509999 | 33.509999 | 33.049999 | 28779 |
| 1736984100 | 33.56 | 0.81 | 2.47 | 33.78 | 33.83 | 33.049999 | 19466 |
| 1736897700 | 32.75 | 0.75 | 2.34 | 32.13 | 32.909999 | 32.13 | 26837 |
| 1736811300 | 32 | 0.4 | 1.27 | 31.11 | 32.18 | 31.11 | 25369 |
| 1736552100 | 31.6 | -1.07 | -3.28 | 32.2 | 32.52 | 31.17 | 36651 |
| 1736379300 | 32.67 | -0.01 | -0.03 | 32.375 | 32.95 | 32.159999 | 31579 |
| 1736292900 | 32.68 | -0.27 | -0.82 | 32.85 | 32.92 | 32.31 | 30301 |
| 1736206500 | 32.95 | -0.63 | -1.88 | 33.54 | 33.745 | 32.939999 | 33545 |
| 1735947300 | 33.58 | 0.43 | 1.30 | 33.1 | 33.59 | 32.799999 | 24594 |
| 1735860900 | 33.15 | -0.53 | -1.57 | 34.21 | 34.21 | 32.85 | 33345 |
| 1735688100 | 33.68 | -0.15 | -0.44 | 33.87 | 34.1 | 33.59 | 25113 |
| 1735601700 | 33.83 | -0.03 | -0.09 | 33.58 | 34.01 | 33.58 | 21960 |
| 1735342500 | 33.86 | -0.51 | -1.48 | 34.135 | 34.135 | 33.52 | 24927 |
| 1735256100 | 34.37 | 0.24 | 0.70 | 33.86 | 34.37 | 33.57 | 23003 |
| 1735077840 | 34.13 | 0.1 | 0.29 | 34.19 | 34.38 | 33.955 | 15714 |
| 1734996900 | 34.03 | -0.09 | -0.26 | 34 | 34.38 | 33.83 | 27355 |
| 1734737700 | 34.12 | 0.23 | 0.68 | 33.64 | 34.64 | 33.56 | 62898 |
| 1734651300 | 33.89 | -0.48 | -1.40 | 34.73 | 35.93 | 33.83 | 36942 |
| 1734564900 | 34.37 | -1.98 | -5.45 | 36.37 | 36.54 | 33.97 | 46029 |
| 1734478500 | 36.35 | -0.65 | -1.76 | 36.97 | 37.14 | 36.12 | 28697 |
| 1734392100 | 37 | 0.38 | 1.04 | 36.44 | 37.24 | 36.44 | 21569 |
| 1734132900 | 36.62 | -0.49 | -1.32 | 37.04 | 37.04 | 36.23 | 41319 |
| 1734046500 | 37.11 | -0.56 | -1.49 | 37.3 | 37.55 | 36.81 | 34557 |
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
