Premium
Hyzon Motors Inc (HYZN)
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 | -0.29 | -17.1597633136 | 1.69 | 1.76 | 1.36 | 254032 | 1.61237649 | CS |
| 4 | -0.66 | -32.0388349515 | 2.06 | 3.33 | 1.36 | 2216735 | 2.41155389 | CS |
| 12 | -1.72 | -55.1282051282 | 3.12 | 5.385 | 1.36 | 5206238 | 3.38594196 | CS |
| 26 | -26.6 | -95 | 28 | 28.54 | 1.36 | 5531091 | 4.62079857 | CS |
| 52 | -54.6 | -97.5 | 56 | 63 | 1.36 | 3057447 | 7.40734612 | CS |
| 156 | -371.1 | -99.6241610738 | 372.5 | 437 | 1.36 | 2148161 | 91.18932737 | CS |
| 260 | -483.6 | -99.7113402062 | 485 | 568.5 | 1.36 | 2211121 | 125.46110113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 1.37 | -0.09 | -6.16 | 1.47 | 1.5 | 1.29 | 316860 |
| 1731627300 | 1.46 | -0.15 | -9.32 | 1.61 | 1.6235 | 1.43 | 324209 |
| 1731540900 | 1.61 | -0.08 | -4.73 | 1.61 | 1.71 | 1.58 | 210870 |
| 1731454500 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.6299999 | 176038 |
| 1731368100 | 1.71 | 0.07 | 4.27 | 1.66 | 1.76 | 1.605 | 285321 |
| 1731108900 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.58 | 296076 |
| 1731022500 | 1.7 | 0.01 | 0.59 | 1.66 | 1.71 | 1.65 | 170654 |
| 1730936100 | 1.69 | -0.07 | -3.98 | 1.65 | 1.7199 | 1.57 | 292908 |
| 1730849700 | 1.76 | 0.07 | 4.14 | 1.65 | 1.77 | 1.6399999 | 300580 |
| 1730763300 | 1.69 | -0.04 | -2.31 | 1.7 | 1.74 | 1.61 | 345773 |
| 1730500500 | 1.73 | -0.01 | -0.57 | 1.75 | 1.7848 | 1.68 | 244171 |
| 1730414100 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.66 | 456982 |
| 1730327700 | 1.81 | -0.09 | -4.74 | 1.86 | 1.8944 | 1.76 | 494391 |
| 1730241300 | 1.9 | -0.02 | -1.04 | 1.94 | 1.98 | 1.84 | 464611 |
| 1730154900 | 1.92 | 0 | 0.00 | 1.92 | 1.95 | 1.81 | 633146 |
| 1729895700 | 1.92 | 0.05 | 2.67 | 1.9 | 1.98 | 1.87 | 533528 |
| 1729809300 | 1.87 | -0.28 | -13.02 | 2.1 | 2.12 | 1.84 | 1349327 |
| 1729722900 | 2.15 | -0.4 | -15.69 | 2.48 | 2.59 | 2 | 2491555 |
| 1729636500 | 2.55 | 0.62 | 32.12 | 3.32 | 3.34 | 2.11 | 36073538 |
| 1729550100 | 1.93 | -0.12 | -5.85 | 2.13 | 2.13 | 1.84 | 195285 |
| 1729290900 | 2.05 | 0.05 | 2.50 | 2.06 | 2.2 | 1.93 | 264086 |
| 1729204500 | 2 | -0.03 | -1.48 | 2.0099999 | 2.0747 | 1.98 | 60412 |
| 1729118100 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 1.95 | 131852 |
| 1729031700 | 2.02 | 0.03 | 1.51 | 2.0299999 | 2.11 | 1.93 | 95931 |
| 1728945300 | 1.99 | -0.01 | -0.50 | 2.16 | 2.16 | 1.98 | 125963 |
| 1728686100 | 2 | -0.11 | -5.21 | 2.13 | 2.13 | 1.96 | 129402 |
| 1728599700 | 2.11 | -0.08 | -3.65 | 2.15 | 2.25 | 2.02 | 116812 |
| 1728513300 | 2.19 | -0.01 | -0.45 | 2.24 | 2.3 | 2.1 | 90950 |
| 1728426900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.33 | 2.165 | 172712 |
| 1728340500 | 2.24 | 0 | 0.00 | 2.24 | 2.2683 | 2.12 | 73702 |
| 1728081300 | 2.24 | 0.11 | 5.16 | 2.15 | 2.2799999 | 2.08 | 93458 |
| 1727994900 | 2.13 | -0.07 | -2.96 | 2.33 | 2.35 | 2.0299999 | 130988 |
| 1727908500 | 2.195 | -0.22 | -8.92 | 2.41 | 2.4594999 | 2.16 | 330596 |
| 1727822100 | 2.41 | -0.02 | -0.82 | 2.45 | 2.55 | 2.38 | 74898 |
| 1727735700 | 2.43 | -0.18 | -6.90 | 2.57 | 2.63 | 2.34 | 98020 |
| 1727476500 | 2.61 | 0.34 | 14.98 | 2.32 | 2.69 | 2.32 | 190613 |
| 1727390100 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.36 | 2.23 | 106852 |
| 1727303700 | 2.2799999 | -0.15 | -6.17 | 2.22 | 2.4129999 | 2.1201 | 127854 |
| 1727217300 | 2.43 | 0.16 | 7.05 | 2.32 | 2.46 | 2.2967 | 72405 |
| 1727130900 | 2.27 | -0.01 | -0.44 | 2.31 | 2.4 | 2.22 | 82001 |
| 1726871700 | 2.2799999 | -0.11 | -4.60 | 2.44 | 2.44 | 2.22 | 178666 |
| 1726785300 | 2.39 | -0.11 | -4.40 | 2.72 | 2.7468 | 2.37 | 153837 |
| 1726698900 | 2.5 | -0.19 | -7.06 | 2.7 | 2.75 | 2.49 | 216181 |
| 1726612500 | 2.69 | 0.34 | 14.47 | 2.4 | 3.0299999 | 2.4 | 786653 |
| 1726526100 | 2.35 | 0.1 | 4.44 | 2.25 | 2.73 | 2.25 | 402421 |
| 1726266900 | 2.25 | -0.04 | -1.75 | 2.31 | 2.3499 | 2.12 | 152964 |
| 1726180500 | 2.29 | -0.23 | -9.13 | 2.5099999 | 2.5299999 | 2.29 | 252625 |
| 1726094100 | 2.52 | -0.19 | -6.84 | 2.56 | 2.67 | 2.2001 | 182149 |
| 1726007700 | 2.705 | 0.04 | 1.50 | 2.595 | 2.795 | 2.595 | 127354 |
| 1725921300 | 2.665 | -0.59 | -18.00 | 2.825 | 2.835 | 2.5 | 316971 |
| 1725662100 | 3.25 | 0.05 | 1.56 | 3.4549999 | 3.6249999 | 3.2 | 337712 |
| 1725575700 | 3.2 | -0.05 | -1.54 | 3.125 | 3.2399999 | 3.115 | 80692 |
| 1725489300 | 3.25 | 0.16 | 5.18 | 3.09 | 3.25 | 2.9499999 | 124396 |
| 1725402900 | 3.09 | -0.06 | -1.90 | 3.345 | 3.345 | 2.995 | 162626 |
| 1725057300 | 3.15 | -0.02 | -0.63 | 3.18 | 3.25 | 3.075 | 129708 |
| 1724970900 | 3.17 | -0.18 | -5.37 | 3.4 | 3.4549999 | 3.1199999 | 159083 |
| 1724884500 | 3.35 | -0.38 | -10.07 | 3.7 | 3.8 | 3.27 | 272852 |
| 1724798100 | 3.725 | -0.43 | -10.24 | 4.245 | 4.345 | 3.7 | 338896 |
| 1724711700 | 4.15 | 0.9 | 27.69 | 3.445 | 5.385 | 3.16 | 1976884 |
| 1724452500 | 3.25 | 0.25 | 8.33 | 3.1199999 | 4.39 | 3.055 | 1198865 |
| 1724366100 | 3 | -0.15 | -4.61 | 3.115 | 3.25 | 2.9499999 | 307781 |
| 1724279700 | 3.145 | -0.12 | -3.53 | 3.1 | 3.195 | 2.9 | 241967 |
| 1724193300 | 3.2599999 | 0.26 | 8.67 | 3.03 | 3.74 | 3 | 451528 |
| 1724106900 | 3 | 0.31 | 11.32 | 2.94 | 3.25 | 2.8 | 354538 |
| 1723847700 | 2.695 | -1.04 | -27.75 | 3.7 | 3.725 | 2.5 | 657812 |
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
