Premium
Hertz Global Holdings Inc (HTZ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.857142857143 | 5.25 | 5.63 | 5.0229 | 5575214 | 5.30091064 | CS |
| 4 | -0.955 | -15.5032467532 | 6.16 | 6.5183 | 4.8 | 7385496 | 5.51959092 | CS |
| 12 | 1.165 | 28.8366336634 | 4.04 | 8.18 | 3.775 | 10818209 | 5.93289593 | CS |
| 26 | -0.025 | -0.478011472275 | 5.23 | 8.18 | 3.775 | 8069218 | 5.60910694 | CS |
| 52 | -0.925 | -15.0897226754 | 6.13 | 8.44 | 3.775 | 8877640 | 5.91693153 | CS |
| 156 | -10.825 | -67.5296319401 | 16.03 | 19.36 | 2.47 | 7602028 | 6.35100183 | CS |
| 260 | -21.045 | -80.1714285714 | 26.25 | 28 | 2.47 | 6536213 | 9.46158736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780526100 | 5.16 | -0.05 | -0.96 | 5.13 | 5.215 | 5.0229 | 3696279 |
| 1780439700 | 5.21 | 0.04 | 0.77 | 5.11 | 5.245 | 5.0599999 | 5898350 |
| 1780353300 | 5.17 | -0.23 | -4.26 | 5.28 | 5.35 | 5.11 | 5677173 |
| 1780094100 | 5.4 | -0.09 | -1.64 | 5.48 | 5.54 | 5.381 | 6478479 |
| 1780007700 | 5.49 | 0.23 | 4.37 | 5.25 | 5.63 | 5.15 | 6125791 |
| 1779921300 | 5.26 | 0.03 | 0.57 | 5.23 | 5.425 | 5.135 | 8739029 |
| 1779834900 | 5.23 | -0.07 | -1.32 | 5.44 | 5.7 | 5.19 | 7439626 |
| 1779489300 | 5.3 | 0.24 | 4.74 | 5.1 | 5.405 | 5.08 | 5645768 |
| 1779402900 | 5.0599999 | 0.18 | 3.69 | 4.88 | 5.19 | 4.8 | 5456849 |
| 1779316500 | 4.88 | -0.05 | -1.01 | 4.98 | 5.05 | 4.86 | 7049908 |
| 1779230100 | 4.93 | -0.27 | -5.19 | 5.21 | 5.2699 | 4.905 | 8815169 |
| 1779143700 | 5.2 | -0.33 | -5.97 | 5.5 | 5.5699 | 5.075 | 8505582 |
| 1778884500 | 5.53 | -0.3 | -5.15 | 5.61 | 5.7 | 5.5037 | 6323041 |
| 1778798100 | 5.83 | -0.07 | -1.19 | 5.88 | 6.05 | 5.82 | 5308231 |
| 1778711700 | 5.9 | 0.15 | 2.61 | 5.67 | 6.12 | 5.62 | 9360939 |
| 1778625300 | 5.75 | -0.44 | -7.11 | 6.17 | 6.205 | 5.705 | 9181753 |
| 1778538900 | 6.19 | 0.14 | 2.31 | 5.955 | 6.46 | 5.9 | 10323098 |
| 1778279700 | 6.05 | -0.12 | -1.94 | 6.19 | 6.41 | 6.0199999 | 6852653 |
| 1778193300 | 6.17 | -0.31 | -4.78 | 6.16 | 6.5183 | 5.6849999 | 13446706 |
| 1778106900 | 6.48 | 0.39 | 6.40 | 6.19 | 6.58 | 6.17 | 8134603 |
| 1778020500 | 6.09 | 0.28 | 4.82 | 5.768 | 6.3099999 | 5.75 | 6872048 |
| 1777934100 | 5.8099999 | -0.33 | -5.37 | 6.19 | 6.35 | 5.78 | 7165616 |
| 1777674900 | 6.14 | -0.22 | -3.46 | 6.25 | 6.35 | 5.84 | 13382655 |
| 1777588500 | 6.36 | 0.76 | 13.57 | 6.47 | 7.04 | 6.16 | 43308650 |
| 1777502100 | 5.6 | -0.15 | -2.61 | 5.4349999 | 5.72 | 5.37 | 10026541 |
| 1777415700 | 5.75 | 0.16 | 2.86 | 5.54 | 5.76 | 5.53 | 7037228 |
| 1777329300 | 5.59 | -0.12 | -2.10 | 5.7 | 5.8662 | 5.55 | 10594516 |
| 1777070100 | 5.71 | -0.19 | -3.22 | 5.91 | 5.965 | 5.62 | 11012418 |
| 1776983700 | 5.9 | -0.7 | -10.61 | 6.4 | 6.49 | 5.655 | 16608741 |
| 1776897300 | 6.6 | -0.57 | -7.95 | 7.275 | 7.6 | 6.4349999 | 20618755 |
| 1776810900 | 7.17 | -0.64 | -8.19 | 7.92 | 7.94 | 6.91 | 35276732 |
| 1776724500 | 7.81 | 0.38 | 5.11 | 7.42 | 8.18 | 7.41 | 27609663 |
| 1776465300 | 7.43 | 0.45 | 6.45 | 6.89 | 7.755 | 6.67 | 22138445 |
| 1776378900 | 6.98 | 0.42 | 6.40 | 6.46 | 7.18 | 6.28 | 15491474 |
| 1776292500 | 6.5599999 | -0.43 | -6.15 | 6.84 | 6.865 | 6.22 | 16814400 |
| 1776206100 | 6.99 | 0.38 | 5.75 | 6.61 | 7.12 | 6.42 | 13701057 |
| 1776119700 | 6.61 | 0.29 | 4.59 | 6.21 | 6.735 | 6.0599999 | 12356077 |
| 1775860500 | 6.32 | -0.25 | -3.81 | 6.611 | 6.705 | 6.01 | 15850537 |
| 1775774100 | 6.57 | 0.6 | 10.05 | 5.97 | 6.69 | 5.96 | 16857943 |
| 1775687700 | 5.97 | 0.09 | 1.53 | 6.05 | 6.26 | 5.84 | 15751851 |
| 1775601300 | 5.88 | 0.57 | 10.73 | 5.29 | 5.96 | 5.28 | 24125635 |
| 1775514900 | 5.3099999 | 0.2 | 3.91 | 5.01 | 5.32 | 5.0001 | 6279939 |
| 1775169300 | 5.11 | -0.07 | -1.35 | 5.05 | 5.19 | 4.91 | 8123229 |
| 1775082900 | 5.18 | 0.57 | 12.36 | 4.65 | 5.2 | 4.58 | 11189958 |
| 1774996500 | 4.61 | 0.13 | 2.90 | 4.55 | 4.73 | 4.41 | 6140982 |
| 1774910100 | 4.48 | -0.12 | -2.61 | 4.53 | 4.65 | 4.41 | 6059730 |
| 1774650900 | 4.6 | -0.17 | -3.56 | 4.455 | 4.74 | 4.43 | 6338622 |
| 1774564500 | 4.7699999 | 0.4 | 9.15 | 4.34 | 5.085 | 4.32 | 19137733 |
| 1774478100 | 4.37 | 0.13 | 3.07 | 4.3253 | 4.38 | 4.205 | 4493803 |
| 1774391700 | 4.24 | 0.11 | 2.66 | 4.115 | 4.3 | 4.08 | 4089728 |
| 1774305300 | 4.13 | 0.18 | 4.56 | 3.995 | 4.28 | 3.995 | 4952217 |
| 1774046100 | 3.95 | -0.03 | -0.75 | 3.93 | 4.01 | 3.85 | 3024276 |
| 1773959700 | 3.98 | -0.2 | -4.78 | 4.14 | 4.22 | 3.775 | 8230257 |
| 1773873300 | 4.18 | -0.03 | -0.71 | 4.25 | 4.375 | 4.14 | 9404758 |
| 1773786900 | 4.21 | 0.24 | 6.05 | 4 | 4.29 | 4 | 4876218 |
| 1773700500 | 3.97 | 0.08 | 2.06 | 3.95 | 4.03 | 3.93 | 4608865 |
| 1773441300 | 3.89 | 0 | 0.00 | 3.94 | 3.99 | 3.82 | 3986442 |
| 1773354900 | 3.89 | -0.23 | -5.58 | 4.04 | 4.11 | 3.865 | 5459364 |
| 1773268500 | 4.12 | 0.11 | 2.74 | 4.04 | 4.16 | 3.995 | 3296075 |
| 1773182100 | 4.01 | -0.15 | -3.61 | 4.15 | 4.155 | 4 | 3545056 |
| 1773095700 | 4.16 | 0.04 | 0.97 | 4 | 4.17 | 3.89 | 7846361 |
| 1772840100 | 4.12 | -0.18 | -4.19 | 4.15 | 4.21 | 4.0599999 | 6363246 |
| 1772753700 | 4.3 | -0.05 | -1.04 | 4.3 | 4.45 | 4.2 | 4528892 |
| 1772667300 | 4.345 | 0 | 0.12 | 4.39 | 4.48 | 4.26 | 5031060 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
