Premium
WhiteHorse Finance Inc (WHFCL)
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 | 0.14 | 0.553578489522 | 25.29 | 25.48 | 25.26 | 894 | 25.36481619 | CS |
| 4 | 0.25 | 0.99285146942 | 25.18 | 25.48 | 25.145 | 2337 | 25.25024982 | CS |
| 12 | -0.09 | -0.352664576803 | 25.52 | 25.7 | 25.01 | 2681 | 25.31352543 | CS |
| 26 | 0.18 | 0.712871287129 | 25.25 | 25.75 | 25.01 | 2499 | 25.37060574 | CS |
| 52 | 0.42 | 1.67932826869 | 25.01 | 25.75 | 24.9 | 3998 | 25.22660554 | CS |
| 156 | 0.78 | 3.16430020284 | 24.65 | 27.41 | 24.3572 | 5493 | 25.06487342 | CS |
| 260 | 0.78 | 3.16430020284 | 24.65 | 27.41 | 24.3572 | 5493 | 25.06487342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 25.43 | 0.13 | 0.51 | 25.39 | 25.48 | 25.39 | 1784 |
| 1737502500 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 419 |
| 1737156900 | 25.2999 | 0 | 0.00 | 25.26 | 25.3 | 25.26 | 509 |
| 1737070500 | 25.2999 | 0.02 | 0.10 | 25.29 | 25.3 | 25.29 | 864 |
| 1736984100 | 25.275 | -0.02 | -0.08 | 25.25 | 25.3275 | 25.25 | 2715 |
| 1736897700 | 25.295 | 0.09 | 0.38 | 25.21 | 25.333 | 25.21 | 1498 |
| 1736811300 | 25.2001 | -0.1 | -0.39 | 25.22 | 25.3799 | 25.2 | 2528 |
| 1736552100 | 25.2999 | 0.03 | 0.14 | 25.29 | 25.3 | 25.21 | 1154 |
| 1736379300 | 25.265 | -0.11 | -0.45 | 25.3 | 25.38 | 25.23 | 2613 |
| 1736292900 | 25.378 | 0.08 | 0.31 | 25.3 | 25.378 | 25.23 | 1093 |
| 1736206500 | 25.2999 | 0 | 0.00 | 25.25 | 25.2999 | 25.25 | 970 |
| 1735947300 | 25.2999 | -0 | -0.00 | 25.2001 | 25.3 | 25.2001 | 3277 |
| 1735860900 | 25.3 | 0.04 | 0.18 | 25.3 | 25.3 | 25.24 | 539 |
| 1735688100 | 25.2556 | 0.11 | 0.44 | 25.15 | 25.2556 | 25.15 | 9470 |
| 1735601700 | 25.145 | -0.04 | -0.14 | 25.19 | 25.2101 | 25.145 | 8985 |
| 1735342500 | 25.1801 | -0.12 | -0.47 | 25.19 | 25.19 | 25.18 | 508 |
| 1735256100 | 25.3 | 0.12 | 0.48 | 25.18 | 25.3 | 25.18 | 811 |
| 1735077840 | 25.18 | -0 | -0.00 | 25.18 | 25.215 | 25.18 | 1200 |
| 1734996900 | 25.181 | -0.07 | -0.27 | 25.18 | 25.181 | 25.18 | 1614 |
| 1734737700 | 25.2499 | 0.01 | 0.04 | 25.18 | 25.25 | 25.18 | 1618 |
| 1734651300 | 25.2388 | 0.04 | 0.15 | 25.25 | 25.25 | 25.18 | 2489 |
| 1734564900 | 25.2 | -0.02 | -0.08 | 25.22 | 25.235 | 25.2 | 2029 |
| 1734478500 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 70 |
| 1734392100 | 25.22 | 0.04 | 0.16 | 25.2 | 25.22 | 25.18 | 8205 |
| 1734132900 | 25.18 | -0.06 | -0.24 | 25.26 | 25.26 | 25.18 | 3012 |
| 1734046500 | 25.2399 | -0 | -0.00 | 25.2211 | 25.24 | 25.2211 | 475 |
| 1733960100 | 25.24 | 0.05 | 0.22 | 25.2 | 25.28 | 25.18 | 2254 |
| 1733873700 | 25.185 | -0.05 | -0.20 | 25.18 | 25.27 | 25.01 | 9878 |
| 1733787300 | 25.235 | -0.06 | -0.25 | 25.28 | 25.28 | 25.235 | 1926 |
| 1733528100 | 25.298 | -0.04 | -0.17 | 25.3 | 25.3 | 25.17 | 5655 |
| 1733441700 | 25.3399 | 0.12 | 0.48 | 25.25 | 25.3399 | 25.2 | 6211 |
| 1733355300 | 25.22 | -0.03 | -0.12 | 25.25 | 25.2699 | 25.19 | 5245 |
| 1733268900 | 25.2499 | -0 | -0.00 | 25.2 | 25.2499 | 25.2 | 1932 |
| 1733182500 | 25.2501 | -0.07 | -0.28 | 25.25 | 25.275 | 25.22 | 3991 |
| 1732917840 | 25.32 | -0.38 | -1.48 | 25.35 | 25.35 | 25.25 | 20132 |
| 1732750500 | 25.7 | 0.11 | 0.43 | 25.54 | 25.7 | 25.54 | 542 |
| 1732664100 | 25.59 | 0 | 0.00 | 25.58 | 25.59 | 25.58 | 690 |
| 1732577700 | 25.5899 | 0.05 | 0.18 | 25.51 | 25.59 | 25.51 | 3525 |
| 1732318500 | 25.5427 | 0 | 0.00 | 25.5 | 25.5427 | 25.5 | 1417 |
| 1732232100 | 25.5427 | -0.01 | -0.05 | 25.51 | 25.5427 | 25.5 | 2086 |
| 1732145700 | 25.555 | 0 | 0.02 | 25.55 | 25.5702 | 25.54 | 2148 |
| 1732059300 | 25.55 | 0.05 | 0.20 | 25.5 | 25.55 | 25.5 | 3386 |
| 1731972900 | 25.4999 | -0 | -0.00 | 25.5 | 25.5 | 25.46 | 6890 |
| 1731713700 | 25.5 | -0.05 | -0.20 | 25.52 | 25.52 | 25.5 | 191 |
| 1731627300 | 25.55 | 0.05 | 0.20 | 25.41 | 25.55 | 25.41 | 417 |
| 1731540900 | 25.4999 | -0 | -0.00 | 25.43 | 25.4999 | 25.4 | 824 |
| 1731454500 | 25.5 | 0.05 | 0.20 | 25.4 | 25.5 | 25.4 | 1601 |
| 1731368100 | 25.45 | 0.07 | 0.28 | 25.41 | 25.45 | 25.38 | 1658 |
| 1731108900 | 25.38 | -0.1 | -0.39 | 25.38 | 25.38 | 25.38 | 240 |
| 1731022500 | 25.48 | 0 | 0.00 | 25.52 | 25.52 | 25.48 | 106 |
| 1730936100 | 25.48 | 0.12 | 0.47 | 25.41 | 25.48 | 25.41 | 489 |
| 1730849700 | 25.3601 | -0.14 | -0.55 | 25.38 | 25.38 | 25.3601 | 616 |
| 1730763300 | 25.5 | -0.07 | -0.27 | 25.52 | 25.52 | 25.35 | 3893 |
| 1730500500 | 25.568 | 0 | 0.00 | 25.5 | 25.568 | 25.5 | 305 |
| 1730414100 | 25.568 | 0 | 0.00 | 25.52 | 25.568 | 25.52 | 1 |
| 1730327700 | 25.568 | 0 | 0.00 | 25.52 | 25.568 | 25.52 | 235 |
| 1730241300 | 25.568 | -0.02 | -0.09 | 25.55 | 25.568 | 25.38 | 899 |
| 1730154900 | 25.5899 | 0.24 | 0.95 | 25.36 | 25.5899 | 25.36 | 223 |
| 1729895700 | 25.35 | -0.1 | -0.39 | 25.5 | 25.58 | 25.35 | 1071 |
| 1729809300 | 25.45 | -0.05 | -0.18 | 25.4 | 25.5399 | 25.33 | 1614 |
| 1729722900 | 25.495 | 0.01 | 0.02 | 25.57 | 25.57 | 25.4 | 442 |
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
