Premium
Huron Consulting Group Inc (HURN)
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 | -3.39 | -2.2230965965 | 152.49 | 153.8504 | 143.59 | 251901 | 147.80605471 | CS |
| 4 | 23.54 | 18.74800892 | 125.56 | 153.8504 | 122.97 | 211121 | 140.14125342 | CS |
| 12 | 28.3 | 23.4271523179 | 120.8 | 153.8504 | 118.25 | 132730 | 133.46982962 | CS |
| 26 | 43.005 | 40.5344266931 | 106.095 | 153.8504 | 102.58 | 104149 | 125.50144468 | CS |
| 52 | 50.24 | 50.8193404815 | 98.86 | 153.8504 | 84.26 | 124537 | 109.17765876 | CS |
| 156 | 104.18 | 231.923419412 | 44.92 | 153.8504 | 43.29 | 127342 | 88.4663553 | CS |
| 260 | 94.96 | 175.397118581 | 54.14 | 153.8504 | 35.15 | 124826 | 72.55577919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 149.28 | 3.82 | 2.63 | 144.46 | 149.46 | 143.19999 | 270235 |
| 1741304100 | 145.46 | -2.42 | -1.64 | 147.09 | 148.3 | 143.61 | 204366 |
| 1741217700 | 147.88 | 0.25 | 0.17 | 147.05 | 149.38 | 146.375 | 215701 |
| 1741131300 | 147.63 | -0.79 | -0.53 | 148.61 | 149.6 | 143.59 | 362537 |
| 1741044900 | 148.41999 | -4.04 | -2.65 | 151.13 | 153.8504 | 147.26 | 272422 |
| 1740785700 | 152.46 | 2.88 | 1.93 | 148.99 | 152.88 | 147.8673 | 243801 |
| 1740699300 | 149.58 | 1.4 | 0.94 | 149.08 | 149.9989 | 145.41 | 363689 |
| 1740612900 | 148.18 | 22.85 | 18.23 | 134.25 | 153.77 | 133.36 | 595936 |
| 1740526500 | 125.33 | 0.03 | 0.02 | 126.5 | 127.28 | 124.84 | 396946 |
| 1740440100 | 125.3 | 1.56 | 1.26 | 124.38 | 126.17 | 122.97 | 202857 |
| 1740180900 | 123.74 | -5.14 | -3.99 | 129.52 | 129.66 | 123.51 | 187490 |
| 1740094500 | 128.88 | -2.34 | -1.78 | 130.69999 | 130.69999 | 128.51 | 82094 |
| 1740008100 | 131.22 | 1.44 | 1.11 | 129.01 | 131.22 | 127.675 | 104725 |
| 1739921700 | 129.78 | 1.24 | 0.96 | 128.57 | 129.975 | 128.43 | 96898 |
| 1739576100 | 128.54 | -1.82 | -1.40 | 129.88 | 131.05 | 128.37 | 93165 |
| 1739489700 | 130.36 | 1.14 | 0.88 | 129.4 | 131.26 | 128.70249 | 70553 |
| 1739403300 | 129.22 | 0.51 | 0.40 | 127.28 | 129.58 | 126.62 | 115470 |
| 1739316900 | 128.71 | 3.81 | 3.05 | 124.5 | 128.96 | 124.1 | 115833 |
| 1739230500 | 124.9 | -0.4 | -0.32 | 125.56 | 126.505 | 124.76 | 109391 |
| 1738971300 | 125.3 | -1.27 | -1.00 | 127.17 | 127.175 | 122.0144 | 189012 |
| 1738884900 | 126.57 | 0.4 | 0.32 | 126.75 | 128.37 | 124.18 | 78909 |
| 1738798500 | 126.17 | 1.41 | 1.13 | 125.68 | 127.02 | 124.796 | 111095 |
| 1738712100 | 124.76 | -1.87 | -1.48 | 126.2 | 126.67 | 124.74 | 93146 |
| 1738625700 | 126.63 | -0.15 | -0.12 | 125.15 | 128.01 | 125.0092 | 85190 |
| 1738366500 | 126.78 | -5.99 | -4.51 | 132.41999 | 132.41999 | 125.08 | 136372 |
| 1738280100 | 132.77 | 4.87 | 3.81 | 128.83 | 133.96 | 128.83 | 151575 |
| 1738193700 | 127.9 | -1.24 | -0.96 | 129.13999 | 129.66999 | 127.28 | 57000 |
| 1738107300 | 129.13999 | 2.46 | 1.94 | 127.75 | 129.77 | 126.05 | 144792 |
| 1738020900 | 126.68 | 1.61 | 1.29 | 124.77 | 127.88 | 124.77 | 88987 |
| 1737761700 | 125.07 | -2.3 | -1.81 | 125.29 | 125.74 | 124.05 | 102574 |
| 1737675300 | 127.37 | 0 | 0.00 | 127.37 | 127.37 | 127.37 | 0 |
| 1737588900 | 127.37 | -1.38 | -1.07 | 128.69 | 129.155 | 127.355 | 62366 |
| 1737502500 | 128.75 | 1.72 | 1.35 | 127.45 | 129.63 | 127.29 | 58004 |
| 1737156900 | 127.03 | -0.52 | -0.41 | 128.63999 | 128.9599 | 127.03 | 41336 |
| 1737070500 | 127.55 | 0.16 | 0.13 | 127.39 | 128.53191 | 126.7312 | 51655 |
| 1736984100 | 127.39 | 0.59 | 0.47 | 128.74 | 128.83 | 126.92 | 89352 |
| 1736897700 | 126.8 | 2.7 | 2.18 | 124.32 | 128.37 | 124.125 | 92197 |
| 1736811300 | 124.1 | -0.5 | -0.40 | 123.73 | 125.36 | 123.41 | 109217 |
| 1736552100 | 124.6 | -1.08 | -0.86 | 124.39 | 125.57 | 123.15 | 90623 |
| 1736379300 | 125.68 | 3.07 | 2.50 | 122.41 | 125.68 | 121.45 | 95636 |
| 1736292900 | 122.61 | 1.52 | 1.26 | 121.27 | 122.89 | 120.47 | 134256 |
| 1736206500 | 121.09 | -3.57 | -2.86 | 124.66 | 124.73 | 120.93 | 81183 |
| 1735947300 | 124.66 | 1.35 | 1.09 | 123.5 | 125.03 | 123.01 | 57045 |
| 1735860900 | 123.31 | -0.95 | -0.76 | 124.65 | 125.675 | 122.25 | 92209 |
| 1735688100 | 124.26 | -0.01 | -0.01 | 125.68 | 126.46 | 123.64 | 97554 |
| 1735601700 | 124.27 | 1.32 | 1.07 | 122.56 | 124.91 | 121.975 | 77843 |
| 1735342500 | 122.95 | -0.6 | -0.49 | 123.55 | 123.935 | 121.515 | 64875 |
| 1735256100 | 123.55 | 1.31 | 1.07 | 122.24 | 123.72 | 121.66 | 51629 |
| 1735077840 | 122.24 | 1.69 | 1.40 | 120.64 | 122.24 | 119.98 | 22145 |
| 1734996900 | 120.55 | -1.4 | -1.15 | 122.09 | 122.48 | 119.74 | 67443 |
| 1734737700 | 121.95 | 1.78 | 1.48 | 118.33 | 123.2 | 118.33 | 197438 |
| 1734651300 | 120.17 | 1.07 | 0.90 | 119.45 | 121 | 118.31 | 90753 |
| 1734564900 | 119.1 | -1.4 | -1.16 | 120.6 | 122.53 | 118.25 | 116374 |
| 1734478500 | 120.5 | -1.45 | -1.19 | 120.55 | 121.675 | 119.925 | 77123 |
| 1734392100 | 121.95 | 1.29 | 1.07 | 120.44 | 122.38 | 120.21 | 64902 |
| 1734132900 | 120.66 | -0.97 | -0.80 | 121.17 | 122.14 | 120.63 | 64293 |
| 1734046500 | 121.63 | -1.1 | -0.90 | 122.73 | 123 | 120.91 | 54837 |
| 1733960100 | 122.73 | -0.72 | -0.58 | 124.47 | 124.93 | 122.265 | 70121 |
| 1733873700 | 123.45 | 1.29 | 1.06 | 121.99 | 124.51 | 120.315 | 74523 |
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
