Premium
H World Group Ltd (HTHT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 32.14 | -1.27 | -3.80 | 33.43 | 33.43 | 32.11 | 749018 |
| 1738280100 | 33.409999 | 1.5 | 4.70 | 32.009999 | 33.82 | 31.91 | 1179914 |
| 1738193700 | 31.91 | -0.98 | -2.98 | 32.97 | 33.229999 | 31.86 | 1550745 |
| 1738107300 | 32.89 | 0.25 | 0.77 | 32.409999 | 33.025 | 32.2 | 1306449 |
| 1738020900 | 32.64 | 0.06 | 0.18 | 32.36 | 33.1 | 32.189999 | 2124850 |
| 1737761700 | 32.58 | 0.56 | 1.75 | 32.659999 | 32.965 | 31.94 | 1712834 |
| 1737675300 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 0 |
| 1737588900 | 32.02 | -0.03 | -0.09 | 31.65 | 32.18 | 31.415 | 1509587 |
| 1737502500 | 32.049999 | 0.25 | 0.79 | 31.8 | 32.195 | 31.4 | 1761046 |
| 1737156900 | 31.8 | 0.98 | 3.18 | 31 | 32.08 | 30.975 | 1793430 |
| 1737070500 | 30.82 | -0.75 | -2.38 | 31.43 | 31.57 | 30.76 | 1484562 |
| 1736984100 | 31.57 | 0.06 | 0.19 | 31.51 | 31.72 | 31.06 | 1394580 |
| 1736897700 | 31.51 | 1.12 | 3.69 | 31.01 | 31.77 | 30.99 | 1527728 |
| 1736811300 | 30.39 | -0.11 | -0.36 | 30.48 | 30.65 | 30.13 | 1732400 |
| 1736552100 | 30.5 | -1.62 | -5.04 | 31.39 | 31.69 | 30.48 | 1365874 |
| 1736379300 | 32.119999 | 0.57 | 1.81 | 31.065 | 32.195 | 30.66 | 1753882 |
| 1736292900 | 31.55 | 0.84 | 2.74 | 31.51 | 31.885 | 31.08 | 4726204 |
| 1736206500 | 30.71 | -1.14 | -3.58 | 31.835 | 32.35 | 30.65 | 5403607 |
| 1735947300 | 31.85 | -0.73 | -2.24 | 32.64 | 32.64 | 31.8 | 2071868 |
| 1735860900 | 32.58 | -0.45 | -1.36 | 32.155 | 33.09 | 32.1 | 2326495 |
| 1735688100 | 33.03 | 0.16 | 0.50 | 33.2 | 33.71 | 33.03 | 762572 |
| 1735601700 | 32.865 | -0.54 | -1.63 | 33 | 33.34 | 32.5 | 881305 |
| 1735342500 | 33.409999 | -0.6 | -1.76 | 34.05 | 34.05 | 33.09 | 774348 |
| 1735256100 | 34.01 | 0.1 | 0.29 | 33.32 | 34.41 | 33.32 | 641342 |
| 1735077840 | 33.91 | 0.23 | 0.68 | 33.45 | 34.08 | 33.45 | 266725 |
| 1734996900 | 33.68 | 0.21 | 0.63 | 33.11 | 33.7 | 33 | 718923 |
| 1734737700 | 33.47 | 0.3 | 0.90 | 32.979999 | 33.534999 | 32.96 | 1204254 |
| 1734651300 | 33.17 | 0.32 | 0.97 | 32.85 | 33.47 | 32.81 | 2158953 |
| 1734564900 | 32.85 | -1.01 | -2.98 | 33.479999 | 33.76 | 32.705 | 1555800 |
| 1734478500 | 33.86 | 1.16 | 3.55 | 33.03 | 33.96 | 32.71 | 2156605 |
| 1734392100 | 32.7 | -0.33 | -1.00 | 32.439999 | 32.939999 | 32.32 | 3423513 |
| 1734132900 | 33.03 | -0.43 | -1.29 | 33.13 | 33.21 | 32.735 | 1509923 |
| 1734046500 | 33.46 | -0.55 | -1.62 | 34.005 | 34.54 | 33.439999 | 1277418 |
| 1733960100 | 34.01 | 0.15 | 0.44 | 33.65 | 34.1 | 33.159999 | 2618992 |
| 1733873700 | 33.86 | -2.74 | -7.49 | 35.07 | 35.56 | 33.661 | 2498005 |
| 1733787300 | 36.6 | 3.73 | 11.35 | 35.225 | 37.22 | 35.15 | 4483642 |
| 1733528100 | 32.869999 | -0.14 | -0.42 | 32.68 | 33.09 | 32.659999 | 2604060 |
| 1733441700 | 33.009999 | 0.02 | 0.06 | 32.619999 | 33.17 | 32.619999 | 1645539 |
| 1733355300 | 32.99 | 0 | 0.00 | 32.665 | 33.02 | 32.244999 | 2629106 |
| 1733268900 | 32.99 | 0.01 | 0.03 | 33 | 33.49 | 32.81 | 2790614 |
| 1733182500 | 32.979999 | 0.81 | 2.52 | 32.04 | 33.015 | 32.04 | 3290909 |
| 1732917840 | 32.17 | 0.14 | 0.44 | 31.64 | 32.58 | 31.63 | 1857780 |
| 1732750500 | 32.03 | -1.07 | -3.23 | 33.13 | 33.244999 | 31.72 | 5157821 |
| 1732664100 | 33.1 | -2.07 | -5.89 | 33.7 | 34.28 | 32.95 | 3852599 |
| 1732577700 | 35.17 | -0.63 | -1.76 | 35.04 | 35.28 | 34.68 | 3288754 |
| 1732318500 | 35.8 | -0.12 | -0.33 | 35.47 | 35.81 | 34.87 | 2228690 |
| 1732232100 | 35.92 | -0.08 | -0.22 | 35.395 | 35.92 | 35.28 | 775089 |
| 1732145700 | 36 | -0.18 | -0.50 | 36.2 | 36.74 | 35.89 | 1479442 |
| 1732059300 | 36.18 | 0.05 | 0.14 | 36.17 | 36.39 | 35.83 | 1330700 |
| 1731972900 | 36.13 | 0.32 | 0.89 | 36.11 | 36.38 | 35.9 | 1296490 |
| 1731713700 | 35.81 | 0.45 | 1.27 | 35.7 | 36.025 | 35.48 | 1178209 |
| 1731627300 | 35.36 | -0.64 | -1.78 | 35.4 | 35.79 | 35.2 | 1367159 |
| 1731540900 | 36 | 0.07 | 0.19 | 35.81 | 36.04 | 35.28 | 1391851 |
| 1731454500 | 35.93 | -0.82 | -2.23 | 35.805 | 36.205 | 35.7 | 1874804 |
| 1731368100 | 36.75 | -0.25 | -0.68 | 36.55 | 36.85 | 36.23 | 1341684 |
| 1731108900 | 37 | -0.81 | -2.14 | 37.69 | 38.2 | 36.78 | 1652022 |
| 1731022500 | 37.81 | 1.17 | 3.19 | 38.7 | 38.74 | 37.54 | 1812176 |
| 1730936100 | 36.64 | -0.6 | -1.61 | 36.45 | 36.82 | 35.58 | 2109952 |
| 1730849700 | 37.24 | 0.45 | 1.22 | 37.8 | 37.8 | 36.6691 | 973016 |
| 1730763300 | 36.79 | -0.83 | -2.21 | 37.72 | 38.33 | 36.76 | 3461396 |
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
