Premium
Heartland Financial USA Inc (HTLFP)
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 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739921700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739576100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739489700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739403300 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739316900 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1739230500 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738971300 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738884900 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738798500 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738712100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738625700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1738366500 | 25.05 | -0.34 | -1.34 | 25.25 | 25.37 | 25.05 | 23656 |
| 1738280100 | 25.39 | 0.13 | 0.51 | 25.22 | 25.39 | 25.22 | 615 |
| 1738193700 | 25.26 | -0.03 | -0.13 | 25.22 | 25.26 | 25.21 | 1903 |
| 1738107300 | 25.2941 | -0.01 | -0.02 | 25.24 | 25.3 | 25.24 | 4282 |
| 1738020900 | 25.3 | 0 | 0.00 | 25.3 | 25.39 | 25.245 | 3756 |
| 1737761700 | 25.2999 | 0.06 | 0.24 | 25.22 | 25.2999 | 25.22 | 5471 |
| 1737675300 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1737588900 | 25.24 | 0.09 | 0.36 | 25.17 | 25.24 | 25.17 | 3365 |
| 1737502500 | 25.15 | 0.02 | 0.08 | 25.17 | 25.2 | 25.15 | 6464 |
| 1737156900 | 25.13 | -0.04 | -0.17 | 25.14 | 25.19 | 25.12 | 9632 |
| 1737070500 | 25.1718 | 0.01 | 0.05 | 25.16 | 25.2 | 25.13 | 10052 |
| 1736984100 | 25.16 | -0.08 | -0.30 | 25.35 | 25.4499 | 25.16 | 13714 |
| 1736897700 | 25.235 | 0 | 0.00 | 25.2 | 25.235 | 25.2 | 767 |
| 1736811300 | 25.235 | 0.04 | 0.14 | 25.2 | 25.25 | 25.2 | 4641 |
| 1736552100 | 25.2 | 0.1 | 0.40 | 25.2 | 25.2 | 25.13 | 9205 |
| 1736379300 | 25.1 | -0.25 | -0.99 | 25.31 | 25.31 | 25.1 | 4171 |
| 1736292900 | 25.35 | -0.04 | -0.16 | 25.43 | 25.43 | 25.31 | 2838 |
| 1736206500 | 25.3908 | -0.04 | -0.15 | 25.3001 | 25.45 | 25.3001 | 2064 |
| 1735947300 | 25.43 | -0.02 | -0.08 | 25.43 | 25.43 | 25.29 | 470 |
| 1735860900 | 25.45 | -0.02 | -0.08 | 25.39 | 25.47 | 25.3 | 8233 |
| 1735688100 | 25.47 | 0.03 | 0.12 | 25 | 25.47 | 24.9301 | 28327 |
| 1735601700 | 25.44 | 0.09 | 0.36 | 25.4019 | 25.45 | 25.4 | 4989 |
| 1735342500 | 25.35 | 0.03 | 0.12 | 25.34 | 25.4499 | 25.31 | 8044 |
| 1735256100 | 25.32 | -0.09 | -0.35 | 25.42 | 25.42 | 25.3 | 2255 |
| 1735077840 | 25.41 | 0.13 | 0.51 | 25.28 | 25.41 | 25.26 | 1729 |
| 1734996900 | 25.28 | -0.13 | -0.51 | 25.4199 | 25.4199 | 25.28 | 4873 |
| 1734737700 | 25.41 | 0.04 | 0.16 | 25.414 | 25.4191 | 25.41 | 982 |
| 1734651300 | 25.37 | 0.04 | 0.16 | 25.3586 | 25.375 | 25.34 | 2307 |
| 1734564900 | 25.33 | -0.09 | -0.35 | 25.34 | 25.3824 | 25.33 | 2743 |
| 1734478500 | 25.4199 | 0.01 | 0.04 | 25.4 | 25.4199 | 25.4 | 771 |
| 1734392100 | 25.41 | 0.06 | 0.24 | 25.35 | 25.41 | 25.3309 | 3425 |
| 1734132900 | 25.35 | -0.03 | -0.12 | 25.35 | 25.35 | 25.35 | 983 |
| 1734046500 | 25.3792 | -0 | -0.00 | 25.3792 | 25.3792 | 25.3792 | 1001 |
| 1733960100 | 25.38 | -0 | -0.00 | 25.32 | 25.39 | 25.32 | 2133 |
| 1733873700 | 25.3801 | -0.05 | -0.20 | 25.31 | 25.4499 | 25.31 | 1891 |
| 1733787300 | 25.4299 | 0.12 | 0.47 | 25.32 | 25.43 | 25.31 | 2442 |
| 1733528100 | 25.31 | 0.01 | 0.04 | 25.33 | 25.36 | 25.31 | 3257 |
| 1733441700 | 25.3 | 0.05 | 0.20 | 25.26 | 25.3676 | 25.26 | 7684 |
| 1733355300 | 25.25 | -0.11 | -0.43 | 25.42 | 25.4499 | 25.25 | 8573 |
| 1733268900 | 25.3601 | -0.07 | -0.27 | 25.42 | 25.42 | 25.36 | 1075 |
| 1733182500 | 25.43 | -0.01 | -0.04 | 25.35 | 25.43 | 25.35 | 3518 |
| 1732917840 | 25.44 | 0.11 | 0.43 | 25.3699 | 25.44 | 25.3699 | 4539 |
| 1732750500 | 25.33 | -0.03 | -0.12 | 25.35 | 25.35 | 25.33 | 3303 |
| 1732664100 | 25.36 | 0.06 | 0.24 | 25.3075 | 25.36 | 25.3 | 3567 |
| 1732577700 | 25.3001 | -0.02 | -0.06 | 25.31 | 25.31 | 25.2701 | 743 |
| 1732318500 | 25.3156 | -0 | -0.02 | 25.27 | 25.3156 | 25.27 | 604 |
| 1732232100 | 25.3199 | 0.15 | 0.60 | 25.3199 | 25.3199 | 25.31 | 1274 |
| 1732145700 | 25.17 | -0.01 | -0.04 | 25.15 | 25.17 | 25.15 | 492 |
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
