Premium
Hyzon Motors Inc (HYZN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -4.54545454545 | 1.1 | 1.57 | 0.95 | 956780 | 1.1536157 | CS |
| 4 | -0.61 | -36.7469879518 | 1.66 | 1.99 | 0.95 | 303084 | 1.37360493 | CS |
| 12 | -1.1 | -51.1627906977 | 2.15 | 3.34 | 0.95 | 922046 | 2.26720881 | CS |
| 26 | -17.45 | -94.3243243243 | 18.5 | 18.96 | 0.95 | 5588168 | 4.20422528 | CS |
| 52 | -44.95 | -97.7173913043 | 46 | 46 | 0.95 | 3054997 | 6.37084574 | CS |
| 156 | -354.45 | -99.7046413502 | 355.5 | 379 | 0.95 | 2060890 | 76.01791294 | CS |
| 260 | -483.95 | -99.7835051546 | 485 | 568.5 | 0.95 | 2156643 | 124.27567566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.05 | 222875 |
| 1735256100 | 1.1 | -0.07 | -5.98 | 1.2 | 1.2 | 1.04 | 488622 |
| 1735077840 | 1.17 | -0.04 | -3.31 | 1.25 | 1.31 | 1.1399999 | 231473 |
| 1734996900 | 1.21 | 0.09 | 8.04 | 1.23 | 1.44 | 1.1299999 | 1389708 |
| 1734737700 | 1.12 | -0.54 | -32.53 | 1.1406 | 1.57 | 0.95 | 1619199 |
| 1734651300 | 1.66 | -0.03 | -1.78 | 1.7091 | 1.7989 | 1.6399999 | 64694 |
| 1734564900 | 1.69 | 0.01 | 0.60 | 1.767 | 1.8 | 1.68 | 170068 |
| 1734478500 | 1.68 | -0.18 | -9.68 | 1.92 | 1.95 | 1.68 | 174351 |
| 1734392100 | 1.86 | -0.02 | -1.06 | 1.8908 | 1.96 | 1.85 | 100294 |
| 1734132900 | 1.88 | -0.01 | -0.53 | 1.91 | 1.92 | 1.81 | 77964 |
| 1734046500 | 1.89 | -0.03 | -1.56 | 1.93 | 1.93 | 1.85 | 44426 |
| 1733960100 | 1.92 | 0.06 | 3.23 | 1.85 | 1.94 | 1.825 | 71692 |
| 1733873700 | 1.86 | -0.07 | -3.63 | 1.8562 | 1.93 | 1.82 | 137127 |
| 1733787300 | 1.93 | 0.18 | 10.29 | 1.8 | 1.99 | 1.7702 | 311421 |
| 1733528100 | 1.75 | -0.02 | -1.13 | 1.81 | 1.8263 | 1.73 | 85471 |
| 1733441700 | 1.77 | -0.01 | -0.56 | 1.8 | 1.859716 | 1.73 | 101639 |
| 1733355300 | 1.78 | -0.07 | -3.78 | 1.84 | 1.9039 | 1.7502 | 110017 |
| 1733268900 | 1.85 | 0.02 | 1.09 | 1.825 | 1.86 | 1.7635 | 101666 |
| 1733182500 | 1.83 | 0.16 | 9.58 | 1.6399999 | 1.86 | 1.6399999 | 231368 |
| 1732917840 | 1.67 | 0.02 | 1.21 | 1.66 | 1.7099 | 1.65 | 92907 |
| 1732750500 | 1.65 | -0.03 | -1.79 | 1.72 | 1.76 | 1.62 | 105835 |
| 1732664100 | 1.68 | -0.11 | -6.15 | 1.78 | 1.83 | 1.67 | 209249 |
| 1732577700 | 1.79 | 0.09 | 5.29 | 1.7351 | 1.84 | 1.7306 | 209440 |
| 1732318500 | 1.7 | -0.01 | -0.58 | 1.68 | 1.73 | 1.6399999 | 123096 |
| 1732232100 | 1.71 | 0.08 | 4.91 | 1.6326 | 1.77 | 1.58 | 183180 |
| 1732145700 | 1.6299999 | 0.05 | 3.16 | 1.56 | 1.65 | 1.5501 | 92621 |
| 1732059300 | 1.58 | 0.04 | 2.60 | 1.4423 | 1.6299999 | 1.42 | 191884 |
| 1731972900 | 1.54 | 0.17 | 12.41 | 1.41 | 1.54 | 1.3 | 329478 |
| 1731713700 | 1.37 | -0.09 | -6.16 | 1.47 | 1.5 | 1.29 | 315130 |
| 1731627300 | 1.46 | -0.15 | -9.32 | 1.61 | 1.61 | 1.43 | 320167 |
| 1731540900 | 1.61 | -0.08 | -4.73 | 1.66 | 1.71 | 1.58 | 203278 |
| 1731454500 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.6299999 | 175277 |
| 1731368100 | 1.71 | 0.07 | 4.27 | 1.66 | 1.76 | 1.605 | 283975 |
| 1731108900 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.69 | 1.58 | 287464 |
| 1731022500 | 1.7 | 0.01 | 0.59 | 1.6541999 | 1.71 | 1.65 | 167490 |
| 1730936100 | 1.69 | -0.07 | -3.98 | 1.65 | 1.7199 | 1.57 | 293916 |
| 1730849700 | 1.76 | 0.07 | 4.14 | 1.661 | 1.77 | 1.6399999 | 295969 |
| 1730763300 | 1.69 | -0.04 | -2.31 | 1.7 | 1.71 | 1.61 | 328402 |
| 1730500500 | 1.73 | -0.01 | -0.57 | 1.75 | 1.7848 | 1.68 | 242492 |
| 1730414100 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.66 | 452378 |
| 1730327700 | 1.81 | -0.09 | -4.74 | 1.8614 | 1.89 | 1.76 | 487457 |
| 1730241300 | 1.9 | -0.02 | -1.04 | 1.95 | 1.95 | 1.84 | 454601 |
| 1730154900 | 1.92 | 0 | 0.00 | 1.92 | 1.95 | 1.85 | 554601 |
| 1729895700 | 1.92 | 0.05 | 2.67 | 1.9 | 1.98 | 1.87 | 533528 |
| 1729809300 | 1.87 | -0.28 | -13.02 | 2.1 | 2.1 | 1.84 | 1317576 |
| 1729722900 | 2.15 | -0.4 | -15.69 | 2.48 | 2.59 | 2 | 2448969 |
| 1729636500 | 2.55 | 0.62 | 32.12 | 3.32 | 3.33 | 2.11 | 35027792 |
| 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 | 2.09 | 2.1125 | 1.96 | 127296 |
| 1728599700 | 2.11 | -0.08 | -3.65 | 2.19 | 2.21 | 2.02 | 113678 |
| 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 | 155579 |
| 1728340500 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.12 | 67079 |
| 1728081300 | 2.24 | 0.11 | 5.16 | 2.15 | 2.2599999 | 2.08 | 90687 |
| 1727994900 | 2.13 | -0.07 | -2.96 | 2.33 | 2.35 | 2.0299999 | 128449 |
| 1727908500 | 2.195 | -0.22 | -8.92 | 2.41 | 2.4594999 | 2.16 | 328307 |
| 1727822100 | 2.41 | -0.02 | -0.82 | 2.45 | 2.55 | 2.38 | 74304 |
| 1727735520 | 2.43 | -0.18 | -6.90 | 2.61 | 2.63 | 2.34 | 95130 |
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
