Premium
H World Group Ltd (HTHT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 33.75 | -0.78 | -2.26 | 34.46 | 34.54 | 32.81 | 2310303 |
| 1745534100 | 34.53 | -0.89 | -2.51 | 34.65 | 35.0647 | 34.29 | 1706647 |
| 1745447700 | 35.42 | 0.47 | 1.34 | 35.35 | 36.365 | 34.95 | 2249839 |
| 1745361300 | 34.95 | 0.5 | 1.45 | 34.43 | 35.015 | 34.2 | 1680507 |
| 1745274900 | 34.45 | -0.03 | -0.09 | 34.43 | 34.67 | 33.93 | 1717926 |
| 1744929300 | 34.48 | -0.52 | -1.49 | 35.88 | 35.94 | 34.305 | 2463098 |
| 1744842900 | 35 | 0.09 | 0.26 | 35.93 | 35.93 | 34.75 | 4230236 |
| 1744756500 | 34.91 | 1.31 | 3.90 | 34.22 | 34.93 | 33.79 | 3085511 |
| 1744670100 | 33.6 | 1.2 | 3.70 | 33.17 | 34.06 | 32.43 | 3828829 |
| 1744410900 | 32.4 | 0.58 | 1.82 | 32.74 | 32.9 | 31.72 | 4894618 |
| 1744324500 | 31.82 | -0.71 | -2.18 | 32.009999 | 32.619999 | 30.84 | 2946082 |
| 1744238100 | 32.53 | 1.71 | 5.55 | 30.62 | 32.78 | 30.2 | 4813235 |
| 1744151700 | 30.82 | -1.54 | -4.76 | 33.935 | 34.58 | 30.605 | 2720216 |
| 1744065300 | 32.36 | -1.07 | -3.20 | 32.009999 | 33.965 | 31.525 | 4086605 |
| 1743806100 | 33.43 | -3.71 | -9.99 | 35.03 | 35.11 | 32.67 | 4779013 |
| 1743719700 | 37.14 | -0.15 | -0.40 | 36.9 | 37.18 | 36.455 | 844549 |
| 1743633300 | 37.29 | 0.19 | 0.51 | 36.73 | 37.44 | 36.45 | 1566748 |
| 1743546900 | 37.1 | 0.09 | 0.24 | 38.1 | 38.1 | 36.96 | 1474636 |
| 1743460500 | 37.01 | 0.24 | 0.65 | 36.43 | 37.12 | 35.925 | 1420215 |
| 1743201300 | 36.77 | -1.31 | -3.44 | 37.6 | 37.88 | 36.59 | 2036998 |
| 1743114900 | 38.08 | 0.17 | 0.45 | 38.5 | 39.335 | 38.08 | 2948607 |
| 1743028500 | 37.91 | 0.58 | 1.55 | 38.12 | 38.57 | 37.89 | 2288356 |
| 1742942100 | 37.33 | -0.42 | -1.11 | 37.67 | 37.96 | 37.19 | 1334416 |
| 1742855700 | 37.75 | 0.15 | 0.40 | 37.9 | 38.2 | 37.66 | 1358950 |
| 1742596500 | 37.6 | -0.11 | -0.29 | 38.06 | 38.34 | 37.3 | 2795826 |
| 1742510100 | 37.71 | -0.34 | -0.89 | 36.2 | 39 | 35.75 | 4172889 |
| 1742423700 | 38.05 | -0.43 | -1.12 | 38.49 | 38.6 | 37.77 | 1681038 |
| 1742337300 | 38.48 | 0.32 | 0.84 | 38.32 | 38.9058 | 37.78 | 2942898 |
| 1742250900 | 38.16 | 1.15 | 3.11 | 37.1 | 38.25 | 36.98 | 2119405 |
| 1741991700 | 37.01 | 1.04 | 2.89 | 37.21 | 37.49 | 36.63 | 1819999 |
| 1741905300 | 35.97 | -0.7 | -1.91 | 35.63 | 36.26 | 34.98 | 2208936 |
| 1741818900 | 36.67 | 0.02 | 0.05 | 37 | 37.5 | 36.3 | 2284827 |
| 1741732500 | 36.65 | -0.29 | -0.79 | 37.39 | 37.66 | 36.05 | 1935610 |
| 1741646100 | 36.94 | -0.57 | -1.52 | 36.56 | 37.045 | 36.09 | 1534426 |
| 1741390500 | 37.51 | 0.41 | 1.11 | 37.58 | 37.76 | 37.03 | 1423439 |
| 1741304100 | 37.1 | -0.45 | -1.20 | 37.33 | 37.77 | 36.94 | 2054211 |
| 1741217700 | 37.55 | 0.93 | 2.54 | 36.98 | 37.825 | 36.6 | 1823396 |
| 1741131300 | 36.62 | 0.3 | 0.83 | 35.89 | 36.985 | 35.89 | 1321299 |
| 1741044900 | 36.32 | 0.43 | 1.20 | 36.23 | 37.22 | 35.86 | 1580479 |
| 1740785700 | 35.89 | -0.48 | -1.32 | 35.51 | 36.49 | 35.45 | 2203116 |
| 1740699300 | 36.37 | -0.62 | -1.68 | 36.99 | 36.99 | 35.84 | 1088818 |
| 1740612900 | 36.99 | 1.33 | 3.73 | 37.52 | 37.925 | 36.83 | 2113612 |
| 1740526500 | 35.66 | 0.28 | 0.79 | 35.78 | 36.125 | 35.46 | 1359569 |
| 1740440100 | 35.38 | -0.94 | -2.59 | 35.625 | 36.015 | 34.8 | 1593970 |
| 1740180900 | 36.32 | -0.6 | -1.63 | 37.66 | 37.66 | 35.93 | 1297226 |
| 1740094500 | 36.92 | -0.66 | -1.76 | 38.33 | 38.405 | 36.68 | 1930253 |
| 1740008100 | 37.58 | 0.97 | 2.65 | 37.73 | 39.12 | 37.435 | 2827043 |
| 1739921700 | 36.61 | 0.15 | 0.41 | 36.4 | 36.77 | 35.94 | 3341037 |
| 1739576100 | 36.46 | 1.66 | 4.77 | 36.17 | 36.8 | 35.52 | 4759915 |
| 1739489700 | 34.8 | 1.25 | 3.73 | 33.92 | 35.02 | 33.64 | 3140381 |
| 1739403300 | 33.549999 | 0.57 | 1.73 | 32.89 | 33.74 | 32.89 | 1474137 |
| 1739316900 | 32.979999 | -0.11 | -0.33 | 32.5 | 33.31 | 32.2385 | 1091968 |
| 1739230500 | 33.09 | 0.52 | 1.60 | 33.15 | 33.56 | 32 | 1260524 |
| 1738971300 | 32.57 | 1.07 | 3.40 | 32.89 | 34.3 | 32.131999 | 2651091 |
| 1738884900 | 31.5 | 0.77 | 2.51 | 30.98 | 31.56 | 30.84 | 3383982 |
| 1738798500 | 30.73 | -1.35 | -4.21 | 30.73 | 30.985 | 30.325 | 2650332 |
| 1738712100 | 32.08 | 0.24 | 0.75 | 32.229999 | 33.17 | 31.93 | 1891744 |
| 1738625700 | 31.84 | -0.3 | -0.93 | 31.74 | 32.375 | 31.22 | 1764451 |
| 1738366500 | 32.14 | -1.27 | -3.80 | 33.43 | 33.43 | 32.11 | 747079 |
| 1738280100 | 33.409999 | 1.5 | 4.70 | 32.009999 | 33.82 | 31.91 | 1178971 |
| 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 |
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
