Premium
Caravelle International Group (HTCO)
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 | -0.09 | -3.55731225296 | 2.53 | 2.65 | 2.05 | 148432 | 2.34213753 | CS |
| 4 | 1.1 | 82.0895522388 | 1.34 | 2.78 | 1.15 | 159290 | 2.04505262 | CS |
| 12 | 1.969 | 418.04670913 | 0.471 | 2.78 | 0.43 | 197880 | 1.39352212 | CS |
| 26 | -9.94 | -80.2907915994 | 12.38 | 12.38 | 0.43 | 92795 | 1.393146 | CS |
| 52 | -9.94 | -80.2907915994 | 12.38 | 12.38 | 0.43 | 47322 | 1.393146 | CS |
| 156 | -9.94 | -80.2907915994 | 12.38 | 12.38 | 0.43 | 15732 | 1.393146 | CS |
| 260 | -9.94 | -80.2907915994 | 12.38 | 12.38 | 0.43 | 11184 | 1.393146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 2.5 | 0.2 | 8.70 | 2.33 | 2.65 | 2.29 | 68716 |
| 1734737700 | 2.3 | 0.01 | 0.44 | 2.32 | 2.32 | 2.19 | 16495 |
| 1734651300 | 2.29 | -0.06 | -2.55 | 2.33 | 2.35 | 2.07 | 67965 |
| 1734564900 | 2.35 | 0.15 | 6.82 | 2.2 | 2.65 | 2.05 | 514050 |
| 1734478500 | 2.2 | -0.3 | -12.00 | 2.5299999 | 2.5299999 | 2.18 | 74933 |
| 1734392100 | 2.5 | 0.02 | 0.81 | 2.66 | 2.66 | 2.45 | 37047 |
| 1734132900 | 2.48 | 0.1 | 4.20 | 2.52 | 2.5599 | 2.315 | 60170 |
| 1734046500 | 2.38 | -0.29 | -10.86 | 2.75 | 2.75 | 2.3 | 96697 |
| 1733960100 | 2.67 | 0.13 | 5.12 | 2.5 | 2.7799999 | 2.3301 | 66244 |
| 1733873700 | 2.54 | 0.21 | 9.01 | 2.29 | 2.7799999 | 2.22 | 155748 |
| 1733787300 | 2.33 | 0.5 | 27.32 | 1.77 | 2.5 | 1.74 | 238801 |
| 1733528100 | 1.83 | 0.09 | 5.17 | 1.84 | 1.84 | 1.7 | 68944 |
| 1733441700 | 1.74 | 0.05 | 2.96 | 1.69 | 1.78 | 1.6500999 | 48603 |
| 1733355300 | 1.69 | -0.13 | -7.14 | 1.75 | 1.89 | 1.49 | 137124 |
| 1733268900 | 1.82 | -0.02 | -1.09 | 1.62 | 1.87 | 1.5201 | 203525 |
| 1733182500 | 1.84 | 0.54 | 41.54 | 1.3799999 | 1.85 | 1.321 | 968673 |
| 1732917840 | 1.3 | 0.11 | 9.65 | 1.3 | 1.55 | 1.3 | 119301 |
| 1732750500 | 1.1856 | -0.11 | -8.80 | 1.32 | 1.34 | 1.15 | 74983 |
| 1732664100 | 1.3 | -0.01 | -0.76 | 1.34 | 1.35 | 1.275 | 8493 |
| 1732577700 | 1.31 | 0.06 | 4.80 | 1.33 | 1.33 | 1.27 | 39217 |
| 1732318500 | 1.25 | 0.04 | 3.31 | 1.16 | 1.35 | 1.16 | 32654 |
| 1732232100 | 1.21 | -0.13 | -9.70 | 1.25 | 1.3064 | 1.08 | 199134 |
| 1732145700 | 1.34 | 0 | 0.00 | 1.28 | 1.3899999 | 1.275 | 45104 |
| 1732059300 | 1.34 | 0.1 | 8.06 | 1.21 | 1.42 | 1.1 | 1404515 |
| 1731972900 | 1.24 | -0.02 | -1.59 | 1.36 | 1.36 | 1.24 | 68672 |
| 1731713700 | 1.26 | -0.01 | -0.79 | 1.1 | 1.335 | 1.1 | 21300 |
| 1731627300 | 1.27 | 0.01 | 0.79 | 1.2 | 1.36 | 1.2 | 59443 |
| 1731540900 | 1.26 | 0.16 | 14.55 | 1.1 | 1.36 | 1.1 | 161787 |
| 1731454500 | 1.1 | -0.11 | -9.09 | 1.22 | 1.22 | 1.1 | 9667 |
| 1731368100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.23 | 1.17 | 36528 |
| 1731108900 | 1.19 | 0.01 | 0.85 | 1.18 | 1.237 | 1.05 | 228217 |
| 1731022500 | 1.18 | 0.08 | 7.27 | 1.2 | 1.21 | 1.1101 | 64430 |
| 1730936100 | 1.1 | -0.08 | -6.78 | 1.07 | 1.1798 | 1.07 | 30497 |
| 1730849700 | 1.18 | 0.01 | 0.85 | 1.08 | 1.1996 | 1.08 | 36485 |
| 1730763300 | 1.17 | 0.14 | 13.59 | 0.9991 | 1.17 | 0.98 | 119080 |
| 1730500500 | 1.03 | -0.02 | -1.90 | 1.02 | 1.06 | 1.01 | 290349 |
| 1730414100 | 1.05 | 0.02 | 1.94 | 1.04 | 1.07 | 0.9603 | 95085 |
| 1730327700 | 1.03 | 0.01 | 0.98 | 1.02 | 1.08 | 0.924 | 60839 |
| 1730241300 | 1.02 | 0.01 | 0.49 | 1.02 | 1.18 | 0.8506 | 1616316 |
| 1730154900 | 1.0149999 | -0.08 | -6.88 | 1.05 | 1.09 | 1 | 191225 |
| 1729895700 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1799 | 1.01 | 483296 |
| 1729809300 | 1.06 | -0.06 | -5.71 | 1.1399999 | 1.28 | 1.01 | 257620 |
| 1729722900 | 1.1242 | -0.04 | -3.09 | 1.17 | 1.32 | 1.1 | 108949 |
| 1729636500 | 1.16 | -0.29 | -20.00 | 1.45 | 1.59 | 1.08 | 368770 |
| 1729550100 | 1.45 | 0.44 | 43.56 | 1.09 | 1.6299999 | 1.01 | 1794067 |
| 1729290900 | 1.01 | 0.16 | 18.84 | 0.865 | 1.1 | 0.817201 | 279357 |
| 1729204500 | 0.8499 | 0.2713 | 46.89 | 0.54 | 0.934 | 0.54 | 356337 |
| 1729118100 | 0.5786 | 0.0456 | 8.56 | 0.555 | 0.58 | 0.5548999 | 21968 |
| 1729031700 | 0.533 | -0.0248 | -4.45 | 0.5566 | 0.5798 | 0.533 | 89768 |
| 1728945300 | 0.5578 | 0.0088 | 1.60 | 0.526 | 0.5797 | 0.5244 | 89581 |
| 1728686100 | 0.549 | -0.001 | -0.18 | 0.545 | 0.55 | 0.471 | 4768 |
| 1728599700 | 0.55 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5 | 11347 |
| 1728513300 | 0.55 | 0.05 | 10.00 | 0.5 | 0.5699999 | 0.475068 | 29332 |
| 1728426900 | 0.5 | 0.0001 | 0.02 | 0.4711 | 0.59 | 0.46 | 61475 |
| 1728340500 | 0.4999 | 0.0349 | 7.51 | 0.45 | 0.4999 | 0.45 | 21806 |
| 1728081300 | 0.465 | 0.015 | 3.33 | 0.4424 | 0.48 | 0.43 | 18741 |
| 1727994900 | 0.45 | -0.0324 | -6.72 | 0.4703 | 0.4703 | 0.45 | 688 |
| 1727908500 | 0.4824 | 0.0114 | 2.42 | 0.481 | 0.4824 | 0.4762 | 984 |
| 1727822100 | 0.471 | -0.0189 | -3.86 | 0.471 | 0.4975 | 0.471 | 4218 |
| 1727735700 | 0.4899 | -11.8901 | -96.04 | 0.4852 | 0.4947 | 0.45 | 4944 |
| 1727476500 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1727390100 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1727303700 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1727217300 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
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
