Premium
Hayward Holdings Inc (HAYW)
NYSE
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 | 0 | 14.47 | 15.135 | 13.965 | 2463457 | 14.61419211 | CS |
| 4 | 0.46 | 3.28336902213 | 14.01 | 15.62 | 13.89 | 2257693 | 14.50019273 | CS |
| 12 | -1.66 | -10.291382517 | 16.13 | 16.23 | 13.89 | 1879384 | 14.80645172 | CS |
| 26 | 0.44 | 3.13613684961 | 14.03 | 16.85 | 12.92 | 1980573 | 15.18801017 | CS |
| 52 | 0.23 | 1.61516853933 | 14.24 | 16.85 | 11.96 | 1622135 | 14.6554951 | CS |
| 156 | -3.1 | -17.6437108708 | 17.57 | 18.18 | 7.97 | 1798005 | 13.2134133 | CS |
| 260 | -2.53 | -14.8823529412 | 17 | 28.65 | 7.97 | 1583262 | 14.48375056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.47 | -0.53 | -3.53 | 15 | 15 | 14.45 | 2310883 |
| 1741390800 | 15 | 0.16 | 1.08 | 14.69 | 15.135 | 14.63 | 2283069 |
| 1741304400 | 14.84 | 0.2 | 1.37 | 14.5 | 14.87 | 14.5 | 2751507 |
| 1741218000 | 14.64 | 0.44 | 3.10 | 14.29 | 14.645 | 14.255 | 2023553 |
| 1741131600 | 14.2 | -0.44 | -3.01 | 14.47 | 14.54 | 13.965 | 2948271 |
| 1741045200 | 14.64 | 0.15 | 1.04 | 14.6 | 14.95 | 14.51 | 2982992 |
| 1740786000 | 14.49 | -0.27 | -1.83 | 14.68 | 14.81 | 14.18 | 4140783 |
| 1740699600 | 14.76 | 0.38 | 2.64 | 15.62 | 15.62 | 14.435 | 3898666 |
| 1740613200 | 14.38 | -0.03 | -0.21 | 14.53 | 14.6 | 14.33 | 1448341 |
| 1740526800 | 14.41 | 0.12 | 0.84 | 14.36 | 14.49 | 14.22 | 1881115 |
| 1740440400 | 14.29 | 0.04 | 0.28 | 14.27 | 14.44 | 14.13 | 1925349 |
| 1740181200 | 14.25 | -0.19 | -1.32 | 14.55 | 14.56 | 14.15 | 1381679 |
| 1740094800 | 14.44 | -0.24 | -1.63 | 14.7 | 14.78 | 14.35 | 2359033 |
| 1740008400 | 14.68 | 0.26 | 1.80 | 14.46 | 14.725 | 14.27 | 1707105 |
| 1739922000 | 14.42 | -0.08 | -0.55 | 14.46 | 14.515 | 14.335 | 1508898 |
| 1739576400 | 14.5 | 0.33 | 2.33 | 14.2 | 14.54 | 14.19 | 1724863 |
| 1739490000 | 14.17 | 0.07 | 0.50 | 14.1 | 14.23 | 14 | 2548999 |
| 1739403600 | 14.1 | -0.25 | -1.74 | 14.15 | 14.27 | 13.89 | 1753941 |
| 1739317200 | 14.35 | 0.3 | 2.14 | 14.01 | 14.48 | 13.9501 | 1317120 |
| 1739230800 | 14.05 | -0.11 | -0.78 | 14.24 | 14.27 | 14.01 | 1865596 |
| 1738971600 | 14.16 | -0.53 | -3.61 | 14.66 | 14.7 | 14.125 | 1531908 |
| 1738885200 | 14.69 | 0.09 | 0.62 | 14.72 | 14.7799 | 14.605 | 1059611 |
| 1738798800 | 14.6 | 0.35 | 2.46 | 14.72 | 14.72 | 14.35 | 1549381 |
| 1738712400 | 14.25 | -0.08 | -0.56 | 14.21 | 14.535 | 14.2 | 1576413 |
| 1738626000 | 14.33 | -0.73 | -4.85 | 14.76 | 14.81 | 14.23 | 2021925 |
| 1738366800 | 15.06 | -0.2 | -1.31 | 15.2 | 15.36 | 15.05 | 1974328 |
| 1738280400 | 15.26 | 0.49 | 3.32 | 14.85 | 15.31 | 14.85 | 1520498 |
| 1738194000 | 14.77 | -0.34 | -2.25 | 15.11 | 15.11 | 14.655 | 993791 |
| 1738107600 | 15.11 | -0.11 | -0.72 | 15.12 | 15.195 | 14.98 | 885293 |
| 1738021200 | 15.22 | 0.14 | 0.93 | 15.06 | 15.45 | 14.94 | 1723092 |
| 1737762000 | 15.08 | -0.09 | -0.59 | 15.2 | 15.26 | 15.07 | 1683109 |
| 1737675600 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1737589200 | 15.17 | -0.05 | -0.33 | 15.2 | 15.23 | 15.11 | 1262988 |
| 1737502800 | 15.22 | 0.12 | 0.79 | 15.14 | 15.37 | 15.14 | 1692184 |
| 1737157200 | 15.1 | 0.16 | 1.07 | 15.04 | 15.22 | 15.03 | 1209543 |
| 1737070800 | 14.94 | 0.06 | 0.40 | 14.8 | 15.005 | 14.58 | 1050621 |
| 1736984400 | 14.88 | 0.45 | 3.12 | 14.84 | 14.955 | 14.72 | 1642435 |
| 1736898000 | 14.43 | 0.12 | 0.84 | 14.36 | 14.56 | 14.32 | 2378085 |
| 1736811600 | 14.31 | -0.04 | -0.28 | 14.25 | 14.35 | 14.2 | 1752821 |
| 1736552400 | 14.35 | -0.15 | -1.03 | 14.33 | 14.43 | 14.23 | 1141369 |
| 1736379600 | 14.5 | -0.26 | -1.76 | 14.65 | 14.6901 | 14.43 | 1518627 |
| 1736293200 | 14.76 | -0.17 | -1.14 | 14.87 | 14.97 | 14.67 | 1246442 |
| 1736206800 | 14.93 | -0.27 | -1.78 | 14.7 | 15.17 | 14.68 | 2286790 |
| 1735947600 | 15.2 | 0.02 | 0.13 | 15.31 | 15.35 | 14.97 | 1405645 |
| 1735861200 | 15.18 | -0.11 | -0.72 | 15.45 | 15.51 | 15.17 | 1253420 |
| 1735688400 | 15.29 | 0.01 | 0.07 | 15.32 | 15.44 | 15.25 | 903178 |
| 1735602000 | 15.28 | -0.16 | -1.04 | 15.38 | 15.475 | 15.185 | 1318887 |
| 1735342800 | 15.44 | -0.15 | -0.96 | 15.45 | 15.595 | 15.26 | 1039526 |
| 1735256400 | 15.59 | 0.14 | 0.91 | 15.38 | 15.615 | 15.33 | 1061577 |
| 1735077840 | 15.45 | -0.1 | -0.64 | 15.49 | 15.49 | 15.29 | 738590 |
| 1734997200 | 15.55 | 0.11 | 0.71 | 15.36 | 15.55 | 15.31 | 1440754 |
| 1734738000 | 15.44 | 0.1 | 0.65 | 15.33 | 15.66 | 15.3 | 2921836 |
| 1734651600 | 15.34 | -0.16 | -1.03 | 15.5 | 15.64 | 15.325 | 3891758 |
| 1734565200 | 15.5 | -0.58 | -3.61 | 16.129999 | 16.219999 | 15.48 | 3525690 |
| 1734478800 | 16.079999 | -0.11 | -0.68 | 16.129999 | 16.23 | 15.995 | 3522879 |
| 1734392400 | 16.19 | -0.06 | -0.37 | 16.26 | 16.39 | 16 | 2232960 |
| 1734133200 | 16.25 | -0.27 | -1.63 | 16.55 | 16.75 | 16.024999 | 2151603 |
| 1734046800 | 16.52 | 0.25 | 1.54 | 16.239999 | 16.55 | 16.2 | 1888591 |
| 1733960400 | 16.27 | 0.3 | 1.88 | 16.149999 | 16.29 | 15.8975 | 1629088 |
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
