Premium
Hub Group Inc (HUBG)
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 | -0.28 | -0.619469026549 | 45.2 | 46.28 | 44.78 | 339326 | 45.42878624 | CS |
| 4 | -0.09 | -0.19995556543 | 45.01 | 46.63 | 42.04 | 402125 | 45.05598034 | CS |
| 12 | -3.74 | -7.68598438142 | 48.66 | 53.21 | 42.04 | 564249 | 47.65856379 | CS |
| 26 | -1.23 | -2.66522210184 | 46.15 | 53.21 | 38.07 | 499359 | 45.94683387 | CS |
| 52 | -0.45 | -0.991844831386 | 45.37 | 53.21 | 38.07 | 469210 | 44.52191932 | CS |
| 156 | 7.525 | 20.1230110977 | 37.395 | 53.21 | 30.405 | 318607 | 41.84022669 | CS |
| 260 | 18.12 | 67.6119402985 | 26.8 | 53.21 | 18.255 | 279592 | 37.73759926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 44.92 | -0.09 | -0.20 | 44.86 | 45.315 | 44.45 | 297622 |
| 1738193700 | 45.01 | -0.39 | -0.86 | 45.17 | 45.65 | 44.89 | 235136 |
| 1738107300 | 45.4 | -0.49 | -1.07 | 45.82 | 46.145 | 45.31 | 346842 |
| 1738020900 | 45.89 | 0.67 | 1.48 | 45.22 | 46.28 | 45.22 | 403483 |
| 1737761700 | 45.22 | 0.22 | 0.49 | 45.2 | 45.445 | 44.78 | 371844 |
| 1737675300 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737588900 | 45 | -0.58 | -1.27 | 45.33 | 45.505 | 44.6 | 305983 |
| 1737502500 | 45.58 | 0.75 | 1.67 | 45 | 45.63 | 44.91 | 382818 |
| 1737156900 | 44.83 | -1.65 | -3.55 | 46.48 | 46.48 | 44.68 | 673964 |
| 1737070500 | 46.48 | 0.59 | 1.29 | 45.86 | 46.63 | 45.05 | 943197 |
| 1736984100 | 45.89 | 0.97 | 2.16 | 46.02 | 46.26 | 45.3 | 478254 |
| 1736897700 | 44.92 | 1.22 | 2.79 | 44.12 | 44.97 | 44.01 | 417936 |
| 1736811300 | 43.7 | 0.61 | 1.42 | 42.61 | 43.85 | 42.04 | 302634 |
| 1736552100 | 43.09 | -1.08 | -2.45 | 43.28 | 43.94 | 42.85 | 330479 |
| 1736379300 | 44.17 | 0.05 | 0.11 | 43.88 | 44.39 | 43.445 | 302069 |
| 1736292900 | 44.12 | -0.19 | -0.43 | 44.5 | 44.63 | 43.88 | 356098 |
| 1736206500 | 44.31 | -0.61 | -1.36 | 44.91 | 45.55 | 44.09 | 373974 |
| 1735947300 | 44.92 | 0.75 | 1.70 | 44.95 | 45.195 | 43.845 | 345524 |
| 1735860900 | 44.17 | -0.39 | -0.88 | 44.96 | 45.47 | 43.84 | 313334 |
| 1735688100 | 44.56 | 0.36 | 0.81 | 44.5 | 45.21 | 44.37 | 416356 |
| 1735601700 | 44.2 | -0.01 | -0.02 | 43.93 | 44.33 | 43.22 | 381900 |
| 1735342500 | 44.21 | -0.14 | -0.32 | 44.03 | 44.62 | 43.71 | 297450 |
| 1735256100 | 44.35 | 0.39 | 0.89 | 43.89 | 44.46 | 43.21 | 315845 |
| 1735077840 | 43.96 | 0.4 | 0.92 | 43.65 | 44.04 | 43.145 | 169536 |
| 1734996900 | 43.56 | 0.49 | 1.14 | 43.31 | 43.66 | 42.69 | 667464 |
| 1734737700 | 43.07 | -2 | -4.44 | 44.78 | 45.115 | 42.66 | 3691988 |
| 1734651300 | 45.07 | -1.01 | -2.19 | 46.46 | 46.95 | 44.86 | 546128 |
| 1734564900 | 46.08 | -1.98 | -4.12 | 48.34 | 48.44 | 45.99 | 407995 |
| 1734478500 | 48.06 | -1.3 | -2.63 | 48.99 | 49.53 | 47.93 | 529044 |
| 1734392100 | 49.36 | 0.24 | 0.49 | 48.89 | 49.6 | 48.68 | 471399 |
| 1734132900 | 49.12 | -0.81 | -1.62 | 49.63 | 49.73 | 48.98 | 334180 |
| 1734046500 | 49.93 | -0.1 | -0.20 | 50.06 | 50.45 | 49.25 | 325999 |
| 1733960100 | 50.03 | -0.44 | -0.87 | 50.56 | 50.865 | 50.005 | 432247 |
| 1733873700 | 50.47 | 0.22 | 0.44 | 50.33 | 50.94 | 49.55 | 378584 |
| 1733787300 | 50.25 | 0.46 | 0.92 | 50.18 | 50.61 | 49.78 | 353770 |
| 1733528100 | 49.79 | -0.8 | -1.58 | 51.03 | 51.03 | 49.524 | 412138 |
| 1733441700 | 50.59 | -0.57 | -1.11 | 51 | 51.375 | 50.37 | 454828 |
| 1733355300 | 51.16 | -0.31 | -0.60 | 51.15 | 51.29 | 49.22 | 552762 |
| 1733268900 | 51.47 | -0.48 | -0.92 | 52.24 | 52.24 | 51.075 | 471233 |
| 1733182500 | 51.95 | 0.31 | 0.60 | 51.62 | 52.19 | 50.61 | 538410 |
| 1732917840 | 51.64 | -0.05 | -0.10 | 51.86 | 52.31 | 50.85 | 394669 |
| 1732750500 | 51.69 | -0.75 | -1.43 | 52.56 | 52.99 | 51.49 | 275093 |
| 1732664100 | 52.44 | -0.76 | -1.43 | 52.93 | 52.93 | 51.67 | 658838 |
| 1732577700 | 53.2 | 2.19 | 4.29 | 51.42 | 53.21 | 51.42 | 976984 |
| 1732318500 | 51.01 | 1.06 | 2.12 | 50.01 | 51.11 | 49.615 | 749440 |
| 1732232100 | 49.95 | -0.3 | -0.60 | 50.38 | 50.85 | 49.47 | 819627 |
| 1732145700 | 50.25 | 0.25 | 0.50 | 49.7 | 50.44 | 49.13 | 1193856 |
| 1732059300 | 50 | -0.03 | -0.06 | 49.46 | 50.16 | 49.44 | 987594 |
| 1731972900 | 50.03 | 0.37 | 0.75 | 49.64 | 50.49 | 49.24 | 893867 |
| 1731713700 | 49.66 | -0.22 | -0.44 | 50.1 | 50.83 | 49.23 | 1268105 |
| 1731627300 | 49.88 | -0.27 | -0.54 | 50.58 | 50.8 | 49.43 | 631798 |
| 1731540900 | 50.15 | 0.85 | 1.72 | 49.31 | 50.18 | 48.79 | 510020 |
| 1731454500 | 49.3 | -0.66 | -1.32 | 49.8 | 50.03 | 48.905 | 783022 |
| 1731368100 | 49.96 | 1.59 | 3.29 | 48.93 | 50.2 | 48.93 | 545615 |
| 1731108900 | 48.37 | 0.84 | 1.77 | 47.57 | 48.86 | 47.234 | 542839 |
| 1731022500 | 47.53 | -1.67 | -3.39 | 49.1 | 49.1 | 47.42 | 459464 |
| 1730936100 | 49.2 | 3.87 | 8.54 | 47.32 | 49.26 | 47.32 | 632740 |
| 1730849700 | 45.33 | 1.28 | 2.91 | 43.81 | 45.39 | 43.73 | 411651 |
| 1730763300 | 44.05 | 0.8 | 1.85 | 43.21 | 44.57 | 43.15 | 492679 |
| 1730500500 | 43.25 | -0.14 | -0.32 | 43.44 | 43.75 | 42.55 | 491369 |
| 1730414100 | 43.39 | -0.36 | -0.82 | 39.38 | 43.93 | 38.1572 | 695724 |
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
