Premium
HeartCore Enterprises Inc (HTCR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2099 | -21.4183673469 | 0.98 | 1.04 | 0.75 | 75880 | 0.88560527 | CS |
| 4 | -0.3749 | -32.7423580786 | 1.145 | 1.29 | 0.75 | 80449 | 0.98082847 | CS |
| 12 | -1.5399 | -66.6623376623 | 2.31 | 2.31 | 0.75 | 140284 | 1.45493065 | CS |
| 26 | -0.0899 | -10.4534883721 | 0.86 | 3.38 | 0.6535 | 276837 | 1.72913427 | CS |
| 52 | -0.2187 | -22.1177184466 | 0.9888 | 3.38 | 0.5501 | 151388 | 1.64017053 | CS |
| 156 | -2.1499 | -73.6267123288 | 2.92 | 3.83 | 0.36 | 500062 | 2.02622133 | CS |
| 260 | -4.2299 | -84.598 | 5 | 6.19 | 0.36 | 517067 | 2.12988526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 0.7701 | 0.0201 | 2.68 | 0.7125 | 0.845 | 0.6152 | 97621 |
| 1743460500 | 0.75 | -0.1073 | -12.52 | 0.83 | 0.838 | 0.75 | 64618 |
| 1743201300 | 0.8573 | -0.0927 | -9.76 | 0.97 | 0.97 | 0.7991 | 157998 |
| 1743114900 | 0.95 | -0.05 | -5.00 | 0.99 | 1 | 0.91 | 52673 |
| 1743028500 | 1 | 0.0122 | 1.24 | 1.01 | 1.04 | 0.99 | 39999 |
| 1742942100 | 0.9878 | 0.0032 | 0.33 | 0.98 | 1.0189 | 0.97 | 58710 |
| 1742855700 | 0.9846 | -0.0092 | -0.93 | 1.06 | 1.08 | 0.95 | 59556 |
| 1742596500 | 0.9938 | -0.0662 | -6.25 | 1.04 | 1.1 | 0.9824 | 68367 |
| 1742510100 | 1.06 | 0.07 | 7.30 | 0.98 | 1.07 | 0.98 | 97840 |
| 1742423700 | 0.9879 | 0.05789 | 6.22 | 0.93 | 0.99395 | 0.93 | 72144 |
| 1742337300 | 0.93001 | -0.06999 | -7.00 | 1 | 1 | 0.93 | 24181 |
| 1742250900 | 1 | 0.07 | 7.53 | 0.93 | 1 | 0.93 | 81200 |
| 1741991700 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9577 | 0.9 | 41125 |
| 1741905300 | 0.94 | -0.03 | -3.09 | 0.98 | 0.98 | 0.9072 | 33878 |
| 1741818900 | 0.97 | 0.07 | 7.78 | 0.9 | 0.97 | 0.9 | 36709 |
| 1741732500 | 0.9 | -0.006 | -0.66 | 0.88 | 0.949999 | 0.85 | 70054 |
| 1741646100 | 0.906 | -0.214 | -19.11 | 1.12 | 1.1596 | 0.906 | 355173 |
| 1741390500 | 1.12 | -0.06 | -5.08 | 1.16 | 1.1931 | 1.1 | 59057 |
| 1741304100 | 1.18 | 0.03 | 2.61 | 1.19 | 1.2 | 1.12 | 53396 |
| 1741217700 | 1.15 | -0.02 | -1.71 | 1.25 | 1.28 | 1.1299999 | 47672 |
| 1741131300 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.29 | 1.03 | 187718 |
| 1741044900 | 1.16 | -0.08 | -6.45 | 1.25 | 1.3695 | 1.1299999 | 153701 |
| 1740785700 | 1.24 | -0.03 | -2.36 | 1.23 | 1.2799 | 1.21 | 63898 |
| 1740699300 | 1.27 | -0.06 | -4.51 | 1.32 | 1.35 | 1.23 | 108956 |
| 1740612900 | 1.33 | 0.02 | 1.14 | 1.3 | 1.345 | 1.29 | 40229 |
| 1740526500 | 1.315 | -0.06 | -4.01 | 1.3799999 | 1.3799999 | 1.27 | 38973 |
| 1740440100 | 1.37 | 0.03 | 2.24 | 1.35 | 1.4 | 1.27 | 92424 |
| 1740180900 | 1.34 | -0.11 | -7.27 | 1.44 | 1.5 | 1.34 | 75035 |
| 1740094500 | 1.445 | -0.04 | -2.36 | 1.47 | 1.5 | 1.42 | 60525 |
| 1740008100 | 1.48 | -0.08 | -5.13 | 1.56 | 1.56 | 1.4101 | 151276 |
| 1739921700 | 1.56 | 0.09 | 6.12 | 1.46 | 1.6 | 1.45 | 144245 |
| 1739576100 | 1.47 | -0.01 | -0.68 | 1.49 | 1.56 | 1.44 | 50209 |
| 1739489700 | 1.48 | 0.05 | 3.50 | 1.55 | 1.55 | 1.43 | 46979 |
| 1739403300 | 1.43 | 0.03 | 2.14 | 1.47 | 1.47 | 1.33 | 71010 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.4843 | 1.33 | 69008 |
| 1739230500 | 1.43 | -0.06 | -4.03 | 1.46 | 1.5195 | 1.4 | 106868 |
| 1738971300 | 1.49 | -0.14 | -8.59 | 1.6299999 | 1.645 | 1.4 | 261191 |
| 1738884900 | 1.6299999 | 0.01 | 0.62 | 1.67 | 1.68 | 1.62 | 74877 |
| 1738798500 | 1.62 | 0.07 | 4.52 | 1.55 | 1.73 | 1.55 | 242785 |
| 1738712100 | 1.55 | 0.06 | 4.03 | 1.49 | 1.57 | 1.46 | 61854 |
| 1738625700 | 1.49 | -0.03 | -1.97 | 1.47 | 1.52 | 1.43 | 78334 |
| 1738366500 | 1.52 | 0.1 | 7.04 | 1.48 | 1.59 | 1.4642 | 103612 |
| 1738280100 | 1.42 | 0.11 | 8.40 | 1.3 | 1.46 | 1.3 | 148032 |
| 1738193700 | 1.31 | -0.07 | -5.07 | 1.32 | 1.4041999 | 1.27 | 191896 |
| 1738107300 | 1.3799999 | -0.01 | -0.72 | 1.45 | 1.45 | 1.3 | 197707 |
| 1738020900 | 1.3899999 | -0.08 | -5.44 | 1.46 | 1.46 | 1.34 | 179888 |
| 1737761700 | 1.47 | -0.22 | -13.02 | 1.62 | 1.6694 | 1.435 | 249864 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | 0.07 | 4.32 | 1.6399999 | 1.72 | 1.6399999 | 124197 |
| 1737502500 | 1.62 | 0.13 | 8.72 | 1.47 | 1.71 | 1.46 | 350600 |
| 1737156900 | 1.49 | -0.21 | -12.35 | 1.69 | 1.6902 | 1.46 | 247369 |
| 1737070500 | 1.7 | 0.06 | 3.66 | 1.65 | 1.7562 | 1.55 | 189282 |
| 1736984100 | 1.6399999 | 0.02 | 1.23 | 1.74 | 1.75 | 1.61 | 231134 |
| 1736897700 | 1.62 | -0.2 | -10.99 | 1.86 | 1.9 | 1.6077999 | 496444 |
| 1736811300 | 1.82 | 0.16 | 9.64 | 1.55 | 1.92 | 1.53 | 470847 |
| 1736552100 | 1.66 | -0.22 | -11.70 | 1.84 | 1.9655 | 1.65 | 275240 |
| 1736379300 | 1.88 | 0.06 | 3.30 | 1.76 | 2.0799 | 1.74 | 264926 |
| 1736292900 | 1.82 | -0.53 | -22.55 | 2.35 | 2.35 | 1.78 | 678221 |
| 1736206500 | 2.35 | 0.05 | 2.17 | 2.38 | 2.49 | 2.3 | 536162 |
| 1735947300 | 2.3 | -0.54 | -19.01 | 2.71 | 2.72 | 2.05 | 1377074 |
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
