Premium
Heartland Financial USA Inc (HTLF)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 64.67 | 64.67 | 64.67 | 0 | 0 | CS |
| 4 | 0 | 0 | 64.67 | 64.67 | 64.67 | 0 | 0 | CS |
| 12 | -1.91 | -2.86872934815 | 66.58 | 68.31 | 57.85 | 186802 | 64.01339768 | CS |
| 26 | 10.5 | 19.3834225586 | 54.17 | 70.27 | 52.67 | 200629 | 62.59535088 | CS |
| 52 | 30.16 | 87.3949579832 | 34.51 | 70.27 | 32.33 | 267407 | 50.46576528 | CS |
| 156 | 14.48 | 28.8503685993 | 50.19 | 70.27 | 26.31 | 196611 | 43.69283817 | CS |
| 260 | 30.16 | 87.3949579832 | 34.51 | 70.27 | 25.256 | 174845 | 43.50615791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1741390500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1741304100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1741217700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1741131300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1741044900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740785700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740699300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740612900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740526500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740440100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740180900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740094500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1740008100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739921700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739576100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739489700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739403300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739316900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1739230500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738971300 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738884900 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738798500 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738712100 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738625700 | 64.67 | 0 | 0.00 | 64.67 | 64.67 | 64.67 | 0 |
| 1738366500 | 64.67 | -1.43 | -2.16 | 66.68 | 66.91 | 63.8 | 3034603 |
| 1738280100 | 66.099999 | -1.24 | -1.84 | 67.91 | 68.31 | 65.36 | 341809 |
| 1738193700 | 67.34 | 0.39 | 0.58 | 66.41 | 68.02 | 65.05 | 497705 |
| 1738107300 | 66.95 | 0.52 | 0.78 | 66.379999 | 67.18 | 65.765 | 125409 |
| 1738020900 | 66.43 | -0.17 | -0.26 | 66.62 | 67.34 | 65.66 | 453141 |
| 1737761700 | 66.599999 | 0.37 | 0.56 | 64.15 | 66.989999 | 63.83 | 566694 |
| 1737675300 | 66.23 | 0 | 0.00 | 66.23 | 66.23 | 66.23 | 0 |
| 1737588900 | 66.23 | -0.25 | -0.38 | 65.879999 | 66.41 | 65.635 | 165301 |
| 1737502500 | 66.48 | 0.7 | 1.06 | 66.355 | 67.29 | 65.879999 | 169072 |
| 1737156900 | 65.78 | 1.19 | 1.84 | 65.349999 | 65.83 | 64.614999 | 139802 |
| 1737070500 | 64.59 | -1.06 | -1.61 | 65.269999 | 65.91 | 64.14 | 313850 |
| 1736984100 | 65.65 | 1.46 | 2.27 | 66.68 | 66.68 | 64.95 | 207806 |
| 1736897700 | 64.19 | 1.89 | 3.03 | 62.29 | 64.25 | 62.29 | 266455 |
| 1736811300 | 62.3 | 1.88 | 3.11 | 60.23 | 62.33 | 59.15 | 244369 |
| 1736552100 | 60.42 | 0.14 | 0.23 | 58.98 | 60.62 | 57.85 | 460204 |
| 1736379300 | 60.28 | 0.07 | 0.12 | 60.2 | 60.62 | 59.6 | 148688 |
| 1736292900 | 60.21 | -0.97 | -1.59 | 61.485 | 61.485 | 59.66 | 204254 |
| 1736206500 | 61.18 | -0.78 | -1.26 | 61.88 | 63.02 | 61.13 | 295818 |
| 1735947300 | 61.96 | 1.09 | 1.79 | 60.64 | 62.03 | 60.115 | 157092 |
| 1735860900 | 60.87 | -0.44 | -0.71 | 61.26 | 62.25 | 60.41 | 220872 |
| 1735688100 | 61.305 | -0.06 | -0.09 | 61.66 | 62.2 | 61.2 | 141906 |
| 1735601700 | 61.36 | -0.38 | -0.62 | 61.33 | 61.9 | 60.61 | 139572 |
| 1735342500 | 61.74 | -1.26 | -2.00 | 61.96 | 62.84 | 61.05 | 199373 |
| 1735256100 | 63 | 0.01 | 0.02 | 62.45 | 63.15 | 62.21 | 67321 |
| 1735077840 | 62.99 | 0.9 | 1.45 | 61.92 | 62.99 | 61.92 | 74592 |
| 1734996900 | 62.09 | -0.22 | -0.35 | 62.145 | 62.36 | 61.34 | 158352 |
| 1734737700 | 62.31 | 0.96 | 1.56 | 61.33 | 62.81 | 61 | 553875 |
| 1734651300 | 61.35 | -0.04 | -0.07 | 63.26 | 63.875 | 61.085 | 216340 |
| 1734564900 | 61.39 | -3.85 | -5.90 | 66.14 | 66.14 | 61.135 | 284298 |
| 1734478500 | 65.239999 | -1.6 | -2.39 | 66.58 | 66.76 | 64.64 | 238760 |
| 1734392100 | 66.84 | 0.72 | 1.09 | 65.739999 | 66.965 | 65.59 | 165435 |
| 1734132900 | 66.12 | -0.08 | -0.12 | 65.959999 | 66.18 | 65.144999 | 214451 |
| 1734046500 | 66.2 | -1.77 | -2.60 | 67.99 | 68.08 | 66.18 | 253610 |
| 1733960100 | 67.97 | 0.34 | 0.50 | 68.35 | 68.89 | 67.65 | 375345 |
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
